Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.29 121.37 115.92 117.20 3,387,408 -3.98(-3.29%)
Oct 29, 2020 123.03 123.40 120.08 121.18 2,692,665 -1.66(-1.35%)
Oct 28, 2020 122.86 124.28 122.07 122.84 2,126,211 -1.00(-0.81%)
Oct 27, 2020 124.57 124.78 123.33 123.84 1,485,364 -0.06(-0.05%)
Oct 26, 2020 123.64 124.70 122.29 123.90 2,214,089 -0.09(-0.07%)
Oct 23, 2020 124.45 124.85 122.78 123.99 1,242,455 -0.15(-0.12%)
Oct 22, 2020 124.98 125.20 122.65 124.14 1,832,547 -0.71(-0.57%)
Oct 21, 2020 125.17 126.61 124.51 124.85 2,250,180 +0.28(+0.23%)
Oct 20, 2020 127.56 127.73 124.30 124.57 2,299,644 -2.45(-1.93%)
Oct 19, 2020 130.22 130.95 126.67 127.02 1,486,948 -2.01(-1.55%)
Oct 16, 2020 129.59 130.34 128.18 129.03 1,968,175 +0.57(+0.44%)
Oct 15, 2020 128.19 129.50 127.03 128.46 1,946,047 -1.38(-1.06%)
Oct 14, 2020 130.85 130.92 128.85 129.84 2,576,996 -0.19(-0.14%)
Oct 13, 2020 128.98 130.61 127.31 130.02 2,164,855 +2.02(+1.57%)
Oct 12, 2020 126.15 129.17 125.03 128.01 2,153,338 +3.35(+2.69%)
Oct 09, 2020 124.08 125.62 123.15 124.65 2,036,371 +1.43(+1.16%)
Oct 08, 2020 123.33 123.61 121.69 123.23 2,003,402 +0.96(+0.78%)
Oct 07, 2020 123.64 123.72 121.25 122.27 3,329,525 +0.17(+0.14%)
Oct 06, 2020 127.50 127.54 121.79 122.10 3,836,640 -5.75(-4.50%)
Oct 05, 2020 127.24 130.03 126.24 127.85 1,298,529 +1.61(+1.28%)
Oct 02, 2020 128.49 129.34 124.91 126.24 1,790,477 -3.63(-2.79%)
Oct 01, 2020 129.17 131.11 128.58 129.87 1,910,910 +2.32(+1.82%)
Sep 30, 2020 126.88 129.09 126.61 127.55 2,212,980 +0.38(+0.30%)
Sep 29, 2020 129.16 129.53 126.66 127.17 1,833,770 -2.21(-1.71%)
Sep 28, 2020 130.44 130.91 128.00 129.38 1,836,917 +1.07(+0.83%)
Sep 25, 2020 126.67 129.12 125.87 128.31 1,958,666 +1.83(+1.45%)
Sep 24, 2020 125.40 127.44 125.28 126.48 2,046,403 +0.88(+0.70%)
Sep 23, 2020 128.68 129.42 125.12 125.60 2,499,282 -2.54(-1.98%)
Sep 22, 2020 126.99 128.34 125.64 128.15 2,128,736 +2.67(+2.13%)
Sep 21, 2020 121.60 125.65 121.43 125.48 2,062,427 +2.34(+1.90%)
Sep 18, 2020 122.74 123.92 120.66 123.14 3,479,120 +0.63(+0.51%)
Sep 17, 2020 121.50 123.76 120.83 122.51 2,200,031 -1.45(-1.17%)
Sep 16, 2020 126.16 126.68 123.70 123.96 1,873,263 -1.56(-1.24%)
Sep 15, 2020 125.18 127.01 124.70 125.52 2,177,314 +2.10(+1.70%)
Sep 14, 2020 125.12 125.20 123.17 123.41 1,407,863 +0.16(+0.13%)
Sep 11, 2020 125.18 125.57 121.67 123.26 1,785,774 -1.21(-0.97%)
Sep 10, 2020 127.03 128.25 123.57 124.47 2,515,097 -1.41(-1.12%)
Sep 09, 2020 123.76 126.68 122.15 125.88 2,838,224 +4.30(+3.54%)
Sep 08, 2020 124.66 124.70 120.62 121.57 4,726,448 -5.70(-4.48%)
Sep 04, 2020 128.74 129.74 124.13 127.28 2,484,502 -2.63(-2.03%)
Sep 03, 2020 135.21 135.21 128.34 129.91 3,506,882 -6.59(-4.83%)
Sep 02, 2020 134.97 137.22 133.64 136.50 2,389,841 +1.24(+0.92%)
Sep 01, 2020 137.65 137.65 134.07 135.26 2,781,896 -1.15(-0.85%)
Aug 31, 2020 137.99 138.01 135.06 136.41 2,788,499 -1.37(-0.99%)
Aug 28, 2020 139.22 139.22 136.94 137.78 1,588,649 -0.88(-0.63%)
Aug 27, 2020 140.24 140.59 136.78 138.66 1,966,091 -1.82(-1.29%)
Aug 26, 2020 138.94 141.33 138.94 140.48 1,615,915 +1.39(+1.00%)
Aug 25, 2020 138.90 139.28 137.91 139.09 876,821 -0.12(-0.08%)
Aug 24, 2020 139.15 139.71 138.11 139.21 1,883,964 +1.10(+0.79%)
Aug 21, 2020 139.63 139.85 137.75 138.11 1,983,511 -2.22(-1.58%)
Aug 20, 2020 138.51 140.80 137.96 140.33 1,296,592 +1.59(+1.14%)
Aug 19, 2020 139.16 140.47 137.97 138.75 1,857,315 -0.70(-0.50%)
Aug 18, 2020 137.52 139.61 137.09 139.45 1,445,624 +2.08(+1.52%)
Aug 17, 2020 136.19 137.88 135.28 137.37 1,514,301 +0.02(+0.01%)
Aug 14, 2020 138.53 138.89 136.88 137.35 1,946,908 -1.31(-0.95%)
Aug 13, 2020 138.02 139.72 137.50 138.66 1,218,095 +1.83(+1.34%)
Aug 12, 2020 133.88 137.22 133.19 136.83 1,752,737 +4.11(+3.10%)
Aug 11, 2020 138.05 138.05 132.59 132.72 2,271,526 -4.89(-3.55%)
Aug 10, 2020 139.64 140.83 136.44 137.61 1,409,288 -3.22(-2.29%)
Aug 07, 2020 143.22 143.62 139.19 140.83 1,548,775 -2.90(-2.01%)
Aug 06, 2020 143.12 144.13 141.33 143.73 1,709,179 +0.75(+0.53%)
Aug 05, 2020 142.62 143.12 140.12 142.97 1,980,406 -0.14(-0.10%)
Aug 04, 2020 140.10 143.29 139.96 143.11 2,740,420 +3.87(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.