Skip to main content

Electronic Arts (NQ: EA )

132.91 +1.04 (+0.79%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 138.40 138.81 136.91 138.23 2,019,550 +0.06(+0.04%)
Oct 28, 2021 138.23 139.16 137.10 138.17 1,392,627 -0.18(-0.13%)
Oct 27, 2021 140.62 140.70 138.29 138.35 1,721,767 -2.00(-1.43%)
Oct 26, 2021 140.86 140.35 1,565,914 +0.21(+0.15%)
Oct 25, 2021 139.08 141.72 138.48 140.14 2,187,051 +1.10(+0.79%)
Oct 22, 2021 138.97 142.08 139.04 2,531,766 +0.43(+0.31%)
Oct 21, 2021 137.21 138.81 136.28 138.60 1,880,913 +1.41(+1.03%)
Oct 20, 2021 135.48 137.31 135.23 137.19 1,788,919 +2.41(+1.79%)
Oct 19, 2021 133.53 134.80 132.56 134.78 1,638,221 +2.01(+1.51%)
Oct 18, 2021 132.71 133.78 132.27 132.77 1,773,656 -0.04(-0.03%)
Oct 15, 2021 133.89 134.72 131.35 132.81 3,347,109 -0.95(-0.71%)
Oct 14, 2021 134.75 135.68 132.68 133.76 2,470,004 -0.72(-0.53%)
Oct 13, 2021 134.99 135.78 131.03 134.47 3,142,643 -0.23(-0.17%)
Oct 12, 2021 137.52 137.82 134.04 134.70 3,137,123 -2.76(-2.01%)
Oct 11, 2021 137.91 138.59 135.53 137.46 1,936,109 -0.51(-0.37%)
Oct 08, 2021 135.50 138.54 135.43 137.97 2,194,772 +2.37(+1.74%)
Oct 07, 2021 132.82 136.13 132.46 135.61 3,680,337 +3.47(+2.63%)
Oct 06, 2021 141.51 141.51 130.95 132.14 8,465,424 -9.88(-6.95%)
Oct 05, 2021 141.07 142.65 140.55 142.01 2,721,284 +0.90(+0.64%)
Oct 04, 2021 141.29 143.37 138.00 141.12 3,262,810 -0.40(-0.29%)
Oct 01, 2021 139.86 142.03 137.53 141.52 3,242,932 +1.32(+0.94%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,388 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,210 +4.11(+3.12%)
Sep 28, 2021 129.96 133.06 129.63 131.84 4,411,430 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,496 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,386 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,221 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,033 -0.35(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,608 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.91 128.22 3,584,845 -3.74(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,735 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,007 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.07 6,451,192 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.29 1,337,684 +0.69(+0.48%)
Sep 13, 2021 143.32 144.79 141.84 142.60 2,162,726 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,620 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,031 -1.77(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.03 2,232,519 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,545 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,101 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.31 2,273,337 -1.01(-0.70%)
Sep 01, 2021 143.25 144.88 142.86 144.32 1,593,018 +1.20(+0.84%)
Aug 31, 2021 141.59 145.01 140.56 143.12 3,518,278 +2.06(+1.46%)
Aug 30, 2021 139.99 142.08 138.81 141.06 2,047,076 +0.34(+0.25%)
Aug 27, 2021 139.32 141.09 139.01 140.71 1,162,063 +1.45(+1.04%)
Aug 26, 2021 139.77 140.66 138.98 139.27 1,032,437 -0.38(-0.27%)
Aug 25, 2021 140.55 140.55 137.83 139.65 1,664,076 -0.70(-0.50%)
Aug 24, 2021 140.93 142.10 139.95 140.35 1,525,929 -0.25(-0.17%)
Aug 23, 2021 137.97 141.27 137.15 140.60 1,925,886 +2.61(+1.89%)
Aug 20, 2021 138.73 139.57 137.46 137.99 2,367,098 -0.42(-0.31%)
Aug 19, 2021 137.21 139.21 136.91 138.41 1,918,383 +0.60(+0.44%)
Aug 18, 2021 138.75 139.69 137.65 137.81 2,124,134 -1.03(-0.74%)
Aug 17, 2021 137.00 139.94 136.58 138.84 2,377,849 +1.02(+0.74%)
Aug 16, 2021 135.81 137.84 135.26 137.82 1,817,358 +1.30(+0.95%)
Aug 13, 2021 136.78 137.23 136.04 136.52 1,597,575 -0.32(-0.23%)
Aug 12, 2021 135.96 136.85 134.80 136.84 1,901,140 +0.69(+0.51%)
Aug 11, 2021 135.77 136.29 134.93 136.15 1,870,405 +1.22(+0.90%)
Aug 10, 2021 133.99 134.96 133.06 134.93 2,245,334 +0.89(+0.66%)
Aug 09, 2021 134.58 135.67 133.32 134.04 1,750,064 -0.18(-0.13%)
Aug 06, 2021 134.34 135.19 133.30 134.22 2,439,283 -0.52(-0.39%)
Aug 05, 2021 142.57 144.22 132.74 134.74 5,603,459 -2.99(-2.17%)
Aug 04, 2021 137.35 139.14 136.21 137.73 2,936,111 +0.11(+0.08%)
Aug 03, 2021 140.42 141.09 135.03 137.62 4,562,896 -4.24(-2.99%)
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.