Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

132.05 -3.01 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 138.20 138.61 136.71 138.03 2,022,460 +0.06(+0.04%)
Oct 28, 2021 138.03 138.96 136.90 137.97 1,394,633 -0.18(-0.13%)
Oct 27, 2021 140.42 140.50 138.09 138.15 1,724,248 -2.00(-1.43%)
Oct 26, 2021 140.66 140.15 1,568,171 +0.21(+0.15%)
Oct 25, 2021 138.88 141.51 138.28 139.94 2,190,202 +1.10(+0.79%)
Oct 22, 2021 138.77 141.88 138.84 2,535,415 +0.43(+0.31%)
Oct 21, 2021 137.01 138.61 136.08 138.41 1,883,623 +1.41(+1.03%)
Oct 20, 2021 135.28 137.12 135.04 137.00 1,791,497 +2.41(+1.79%)
Oct 19, 2021 133.34 134.61 132.37 134.59 1,640,581 +2.01(+1.51%)
Oct 18, 2021 132.52 133.58 132.08 132.58 1,776,212 -0.04(-0.03%)
Oct 15, 2021 133.70 134.53 131.16 132.62 3,351,932 -0.94(-0.71%)
Oct 14, 2021 134.56 135.48 132.49 133.56 2,473,563 -0.72(-0.54%)
Oct 13, 2021 134.79 135.58 130.85 134.28 3,147,171 -0.23(-0.17%)
Oct 12, 2021 137.32 137.62 133.85 134.51 3,141,643 -2.76(-2.01%)
Oct 11, 2021 137.71 138.39 135.34 137.26 1,938,899 -0.51(-0.37%)
Oct 08, 2021 135.31 138.34 135.24 137.78 2,197,935 +2.36(+1.74%)
Oct 07, 2021 132.63 135.94 132.27 135.41 3,685,640 +3.46(+2.63%)
Oct 06, 2021 141.31 141.31 130.76 131.95 8,477,622 -9.86(-6.95%)
Oct 05, 2021 140.87 142.44 140.34 141.81 2,725,205 +0.90(+0.64%)
Oct 04, 2021 141.09 143.16 137.81 140.91 3,267,511 -0.40(-0.29%)
Oct 01, 2021 139.66 141.83 137.33 141.32 3,247,605 +1.32(+0.94%)
Sep 30, 2021 137.11 141.84 136.65 140.00 5,099,726 +4.24(+3.12%)
Sep 29, 2021 131.73 137.38 131.69 135.76 5,747,480 +4.10(+3.12%)
Sep 28, 2021 129.77 132.86 129.44 131.65 4,417,786 +1.76(+1.36%)
Sep 27, 2021 127.22 130.46 126.90 129.89 3,380,359 +2.05(+1.60%)
Sep 24, 2021 125.03 127.96 124.85 127.84 2,364,788 +1.98(+1.57%)
Sep 23, 2021 124.98 127.08 124.12 125.87 2,612,981 +1.47(+1.18%)
Sep 22, 2021 124.19 125.60 122.90 124.40 4,282,194 -0.35(-0.28%)
Sep 21, 2021 127.95 128.44 124.56 124.75 3,749,002 -3.28(-2.56%)
Sep 20, 2021 129.89 130.43 126.72 128.03 3,590,010 -3.73(-2.83%)
Sep 17, 2021 133.03 133.41 131.09 131.76 4,245,844 -2.05(-1.53%)
Sep 16, 2021 135.73 137.49 133.38 133.81 4,710,785 -1.06(-0.79%)
Sep 15, 2021 139.90 139.99 133.69 134.87 6,460,488 -8.21(-5.74%)
Sep 14, 2021 142.92 143.63 142.03 143.08 1,339,611 +0.69(+0.48%)
Sep 13, 2021 143.11 144.59 141.63 142.39 2,165,842 -0.44(-0.31%)
Sep 10, 2021 139.77 144.61 139.23 142.83 3,724,979 +2.78(+1.98%)
Sep 09, 2021 141.00 141.96 138.58 140.06 2,666,868 -1.76(-1.24%)
Sep 08, 2021 143.45 145.21 141.62 141.82 2,235,736 -1.10(-0.77%)
Sep 07, 2021 144.76 144.76 142.82 142.92 1,519,731 -1.36(-0.94%)
Sep 03, 2021 142.67 144.62 142.67 144.28 1,211,845 +1.18(+0.83%)
Sep 02, 2021 144.55 145.42 142.70 143.10 2,276,612 -1.01(-0.70%)
Sep 01, 2021 143.04 144.67 142.66 144.11 1,595,313 +1.20(+0.84%)
Aug 31, 2021 141.39 144.80 140.35 142.91 3,523,347 +2.06(+1.46%)
Aug 30, 2021 139.78 141.88 138.62 140.86 2,050,026 +0.34(+0.24%)
Aug 27, 2021 139.12 140.88 138.81 140.51 1,163,738 +1.44(+1.04%)
Aug 26, 2021 139.57 140.46 138.78 139.07 1,033,925 -0.38(-0.27%)
Aug 25, 2021 140.34 140.34 137.63 139.45 1,666,474 -0.70(-0.50%)
Aug 24, 2021 140.73 141.90 139.75 140.15 1,528,128 -0.25(-0.18%)
Aug 23, 2021 137.77 141.06 136.95 140.39 1,928,661 +2.61(+1.89%)
Aug 20, 2021 138.53 139.37 137.26 137.79 2,370,509 -0.42(-0.31%)
Aug 19, 2021 137.01 139.01 136.72 138.21 1,921,147 +0.60(+0.44%)
Aug 18, 2021 138.55 139.49 137.45 137.61 2,127,195 -1.03(-0.74%)
Aug 17, 2021 136.81 139.74 136.38 138.64 2,381,275 +1.02(+0.74%)
Aug 16, 2021 135.62 137.64 135.07 137.62 1,819,977 +1.30(+0.95%)
Aug 13, 2021 136.58 137.03 135.84 136.32 1,599,877 -0.31(-0.23%)
Aug 12, 2021 135.76 136.66 134.60 136.64 1,903,879 +0.69(+0.51%)
Aug 11, 2021 135.58 136.09 134.73 135.95 1,873,100 +1.22(+0.90%)
Aug 10, 2021 133.80 134.76 132.86 134.73 2,248,570 +0.88(+0.66%)
Aug 09, 2021 134.39 135.48 133.13 133.85 1,752,586 -0.18(-0.13%)
Aug 06, 2021 134.15 135.00 133.11 134.02 2,442,798 -0.52(-0.39%)
Aug 05, 2021 142.37 144.01 132.55 134.54 5,611,533 -2.99(-2.17%)
Aug 04, 2021 137.15 138.94 136.01 137.53 2,940,341 +0.11(+0.08%)
Aug 03, 2021 140.22 140.88 134.84 137.43 4,569,470 -4.24(-2.99%)
Aug 02, 2021 142.53 143.17 141.37 141.66 2,089,730 +0.15(+0.10%)
Jul 30, 2021 140.41 142.89 140.03 141.51 2,874,064 +0.57(+0.40%)
Jul 29, 2021 141.50 142.17 140.45 140.94 1,671,472 -0.18(-0.13%)
Jul 28, 2021 139.93 142.70 139.82 141.12 1,377,055 +1.60(+1.15%)
Jul 27, 2021 142.60 142.75 137.94 139.52 2,163,486 -3.26(-2.29%)
Jul 26, 2021 142.66 143.53 141.36 142.78 1,329,638 +0.26(+0.18%)
Jul 23, 2021 140.23 142.89 139.36 142.53 2,308,791 +2.65(+1.90%)
Jul 22, 2021 137.69 140.04 137.69 139.87 1,946,244 +1.54(+1.12%)
Jul 21, 2021 141.45 141.45 137.82 138.33 2,119,452 -0.34(-0.25%)
Jul 20, 2021 138.95 139.58 137.50 138.67 1,902,401 -0.17(-0.12%)
Jul 19, 2021 140.69 142.70 137.98 138.84 2,236,572 -1.83(-1.30%)
Jul 16, 2021 140.21 141.57 138.83 140.67 3,478,758 +0.43(+0.31%)
Jul 15, 2021 140.91 142.04 139.16 140.24 2,465,070 -0.45(-0.32%)
Jul 14, 2021 140.88 142.54 140.11 140.69 1,966,569 -0.13(-0.09%)
Jul 13, 2021 141.00 143.44 140.04 140.82 2,742,357 +1.83(+1.32%)
Jul 12, 2021 140.13 140.13 138.17 138.99 1,980,174 +0.39(+0.28%)
Jul 09, 2021 137.18 139.08 137.12 138.59 1,768,710 +0.53(+0.38%)
Jul 08, 2021 138.92 139.96 137.67 138.06 1,895,910 -2.46(-1.75%)
Jul 07, 2021 141.64 141.79 140.12 140.52 1,990,679 -0.05(-0.03%)
Jul 06, 2021 141.10 141.34 139.55 140.57 1,916,878 -0.40(-0.29%)
Jul 02, 2021 140.86 141.47 139.72 140.97 1,245,648 +1.25(+0.89%)
Jul 01, 2021 141.02 141.38 139.03 139.72 2,666,952 -1.66(-1.18%)
Jun 30, 2021 141.87 142.17 140.72 141.39 1,830,957 -0.26(-0.19%)
Jun 29, 2021 140.75 142.07 139.81 141.65 1,602,647 +1.10(+0.78%)
Jun 28, 2021 137.32 142.02 137.12 140.55 2,672,460 +4.31(+3.17%)
Jun 25, 2021 136.82 137.35 135.71 136.24 2,305,981 -0.06(-0.04%)
Jun 24, 2021 136.21 137.13 135.26 136.29 1,671,341 +0.03(+0.02%)
Jun 23, 2021 138.53 139.26 135.88 136.26 1,759,958 -2.20(-1.59%)
Jun 22, 2021 138.77 139.25 137.69 138.47 1,558,149 -0.10(-0.07%)
Jun 21, 2021 137.01 139.68 136.43 138.56 2,673,937 -0.16(-0.11%)
Jun 18, 2021 139.59 140.22 137.54 138.72 3,291,573 -0.80(-0.57%)
Jun 17, 2021 139.72 141.11 138.28 139.52 2,237,537 -0.66(-0.47%)
Jun 16, 2021 141.51 141.81 138.06 140.18 2,973,035 -2.16(-1.52%)
Jun 15, 2021 146.39 146.40 141.86 142.34 1,826,487 -3.69(-2.52%)
Jun 14, 2021 144.17 146.21 143.67 146.03 1,776,360 +2.12(+1.48%)
Jun 11, 2021 142.76 144.27 142.51 143.90 1,269,063 +0.72(+0.50%)
Jun 10, 2021 143.87 143.91 139.89 143.19 3,335,780 -0.16(-0.11%)
Jun 09, 2021 143.79 144.94 143.10 143.34 1,800,387 +0.31(+0.22%)
Jun 08, 2021 143.96 144.76 142.73 143.03 1,177,942 -0.22(-0.15%)
Jun 07, 2021 142.28 143.48 141.60 143.25 1,536,591 +0.50(+0.35%)
Jun 04, 2021 140.47 143.34 140.21 142.74 1,952,625 +3.16(+2.27%)
Jun 03, 2021 138.50 140.13 138.26 139.58 1,602,123 +0.58(+0.42%)
Jun 02, 2021 141.25 141.42 138.54 139.00 1,548,396 -2.18(-1.55%)
Jun 01, 2021 139.75 141.70 139.75 141.18 2,655,459 +0.84(+0.60%)
May 28, 2021 140.71 141.59 140.13 140.34 1,365,837 +0.00(+0.00%)
May 27, 2021 140.72 141.83 139.93 140.34 1,948,578 -1.04(-0.74%)
May 26, 2021 141.38 143.08 140.57 141.38 1,646,342 +0.72(+0.51%)
May 25, 2021 140.00 141.23 138.93 140.66 1,931,940 +1.15(+0.82%)
May 24, 2021 138.82 140.08 137.62 139.51 1,680,355 +1.88(+1.37%)
May 21, 2021 139.88 140.59 137.34 137.62 3,022,224 -1.61(-1.16%)
May 20, 2021 137.38 140.50 136.65 139.24 2,504,525 +2.88(+2.11%)
May 19, 2021 134.29 136.67 133.10 136.36 1,751,952 +0.81(+0.59%)
May 18, 2021 134.82 138.14 134.28 135.55 2,118,019 +0.52(+0.39%)
May 17, 2021 134.56 135.84 133.97 135.03 2,068,744 -1.07(-0.79%)
May 14, 2021 137.66 138.16 135.34 136.10 2,540,592 -0.50(-0.37%)
May 13, 2021 136.40 138.38 135.52 136.60 2,366,269 -0.53(-0.39%)
May 12, 2021 139.09 140.11 135.28 137.13 5,916,575 -1.66(-1.20%)
May 11, 2021 136.94 139.88 136.17 138.79 4,183,717 +0.70(+0.50%)
May 10, 2021 138.88 140.73 138.07 138.10 3,176,616 -1.74(-1.24%)
May 07, 2021 140.00 141.23 139.21 139.83 1,633,723 +1.06(+0.76%)
May 06, 2021 135.08 138.85 135.08 138.77 1,993,523 +3.42(+2.52%)
May 05, 2021 135.51 138.06 135.13 135.36 2,166,012 +0.79(+0.58%)
May 04, 2021 138.18 138.32 133.28 134.57 2,558,012 -4.05(-2.92%)
May 03, 2021 140.12 140.87 138.49 138.62 2,284,276 -0.88(-0.63%)
Apr 30, 2021 142.47 143.63 139.32 139.50 2,598,480 -4.18(-2.91%)
Apr 29, 2021 141.68 144.06 140.88 143.68 1,730,188 +2.31(+1.63%)
Apr 28, 2021 141.47 142.32 140.72 141.38 1,480,637 +0.52(+0.37%)
Apr 27, 2021 141.74 141.81 139.91 140.85 2,199,473 -0.32(-0.23%)
Apr 26, 2021 141.02 142.75 140.44 141.18 1,781,738 +0.64(+0.45%)
Apr 23, 2021 139.93 140.99 138.28 140.54 2,411,485 +1.85(+1.33%)
Apr 22, 2021 138.55 140.67 137.87 138.69 2,544,723 +0.22(+0.16%)
Apr 21, 2021 137.76 138.64 136.56 138.48 1,605,945 +0.18(+0.13%)
Apr 20, 2021 137.06 139.18 136.31 138.30 2,096,469 +1.21(+0.88%)
Apr 19, 2021 137.46 138.78 136.23 137.09 2,909,101 -1.39(-1.01%)
Apr 16, 2021 139.53 139.82 137.72 138.49 2,513,945 -1.69(-1.20%)
Apr 15, 2021 139.04 140.37 138.07 140.18 1,684,913 +1.14(+0.82%)
Apr 14, 2021 139.34 140.45 138.71 139.04 1,451,206 -0.49(-0.35%)
Apr 13, 2021 140.00 141.27 138.88 139.53 2,144,267 +0.65(+0.47%)
Apr 12, 2021 136.89 139.12 136.80 138.88 2,095,757 +0.97(+0.70%)
Apr 09, 2021 138.05 138.18 135.93 137.91 1,798,046 -1.07(-0.77%)
Apr 08, 2021 140.25 140.63 138.14 138.98 1,808,815 -0.45(-0.32%)
Apr 07, 2021 138.73 140.18 138.20 139.43 1,945,548 +0.72(+0.52%)
Apr 06, 2021 138.53 139.83 137.85 138.72 2,169,148 -0.25(-0.18%)
Apr 05, 2021 135.01 139.18 134.78 138.97 2,469,391 +3.51(+2.59%)
Apr 01, 2021 134.25 135.91 133.81 135.46 1,756,797 +2.54(+1.91%)
Mar 31, 2021 132.26 134.19 131.83 132.91 2,347,744 +0.92(+0.70%)
Mar 30, 2021 130.99 132.07 130.03 131.99 1,988,055 -0.53(-0.40%)
Mar 29, 2021 130.10 133.54 129.14 132.52 2,410,722 +2.08(+1.60%)
Mar 26, 2021 127.88 130.59 127.33 130.44 2,270,729 +2.77(+2.17%)
Mar 25, 2021 126.72 128.06 125.84 127.67 1,992,756 +0.23(+0.18%)
Mar 24, 2021 130.56 130.89 127.36 127.44 2,206,059 -3.19(-2.44%)
Mar 23, 2021 129.15 132.04 128.66 130.63 2,568,081 +1.61(+1.25%)
Mar 22, 2021 127.06 130.06 126.27 129.02 3,211,404 +2.95(+2.34%)
Mar 19, 2021 126.19 127.45 125.66 126.07 4,268,910 +0.39(+0.31%)
Mar 18, 2021 127.68 128.21 124.98 125.68 3,546,947 -2.55(-1.99%)
Mar 17, 2021 128.87 128.87 126.41 128.23 2,442,872 -1.12(-0.87%)
Mar 16, 2021 130.06 131.27 129.11 129.35 2,323,168 +0.84(+0.65%)
Mar 15, 2021 128.07 128.56 126.80 128.51 2,222,048 +0.39(+0.31%)
Mar 12, 2021 127.57 128.62 126.86 128.12 1,352,456 -0.83(-0.65%)
Mar 11, 2021 130.06 130.40 128.62 128.96 2,259,070 +1.20(+0.94%)
Mar 10, 2021 129.74 130.23 127.45 127.76 1,876,440 -0.80(-0.62%)
Mar 09, 2021 127.88 130.62 127.60 128.55 2,990,973 +3.65(+2.92%)
Mar 08, 2021 129.59 130.11 124.86 124.90 2,222,543 -5.29(-4.06%)
Mar 05, 2021 129.14 130.52 127.16 130.19 2,557,435 +1.29(+1.00%)
Mar 04, 2021 130.16 132.32 128.14 128.91 2,981,823 -1.73(-1.32%)
Mar 03, 2021 133.46 134.27 130.31 130.63 2,829,871 -3.70(-2.76%)
Mar 02, 2021 134.66 135.77 133.14 134.34 2,770,237 -0.27(-0.20%)
Mar 01, 2021 132.76 135.19 132.15 134.61 2,924,008 +3.24(+2.46%)
Feb 26, 2021 134.08 135.16 131.32 131.38 3,718,537 -1.25(-0.94%)
Feb 25, 2021 134.59 136.27 131.50 132.62 3,102,700 -2.39(-1.77%)
Feb 24, 2021 135.62 136.91 134.28 135.01 3,809,291 -3.42(-2.47%)
Feb 23, 2021 137.73 139.21 133.55 138.44 2,842,060 -1.07(-0.77%)
Feb 22, 2021 141.86 142.58 139.25 139.50 1,869,278 -3.62(-2.53%)
Feb 19, 2021 144.82 146.09 142.62 143.12 2,186,661 -1.43(-0.99%)
Feb 18, 2021 143.22 145.53 141.39 144.55 2,128,704 +1.55(+1.08%)
Feb 17, 2021 142.19 143.20 140.59 143.00 1,686,594 +0.05(+0.03%)
Feb 16, 2021 144.00 145.04 141.82 142.96 2,576,320 -1.92(-1.33%)
Feb 12, 2021 143.98 144.98 142.23 144.88 1,699,014 +0.40(+0.28%)
Feb 11, 2021 142.51 145.07 141.81 144.48 2,643,908 +2.67(+1.88%)
Feb 10, 2021 144.10 144.55 141.33 141.81 2,882,959 -1.47(-1.03%)
Feb 09, 2021 139.81 145.36 139.67 143.28 4,606,281 +3.58(+2.56%)
Feb 08, 2021 139.25 139.73 136.64 139.70 2,586,378 +1.22(+0.88%)
Feb 05, 2021 137.20 139.71 136.60 138.48 3,976,229 +2.54(+1.87%)
Feb 04, 2021 137.84 139.40 135.09 135.94 4,005,601 -2.15(-1.56%)
Feb 03, 2021 141.56 141.81 135.37 138.09 6,824,687 -7.99(-5.47%)
Feb 02, 2021 143.32 147.39 143.32 146.08 4,258,360 +3.04(+2.13%)
Feb 01, 2021 141.00 144.44 140.75 143.04 4,204,005 +2.62(+1.86%)
Jan 29, 2021 138.27 141.77 137.75 140.43 3,737,811 +0.19(+0.13%)
Jan 28, 2021 143.50 143.79 140.13 140.24 3,341,387 -3.16(-2.20%)
Jan 27, 2021 143.00 146.04 141.74 143.40 4,453,566 -0.07(-0.05%)
Jan 26, 2021 143.53 144.11 142.38 143.47 3,732,563 +0.00(+0.00%)
Jan 25, 2021 145.93 147.39 142.56 143.47 3,802,271 +0.29(+0.21%)
Jan 22, 2021 142.17 143.64 141.71 143.17 3,435,657 +0.03(+0.02%)
Jan 21, 2021 142.79 144.43 141.94 143.14 3,073,572 +0.36(+0.25%)
Jan 20, 2021 139.67 143.09 139.04 142.78 3,349,151 +4.09(+2.95%)
Jan 19, 2021 136.71 140.23 135.33 138.69 2,746,544 +2.38(+1.75%)
Jan 15, 2021 136.56 137.94 135.24 136.31 2,491,976 +0.06(+0.04%)
Jan 14, 2021 134.18 136.68 133.49 136.25 3,580,803 +2.55(+1.91%)
Jan 13, 2021 135.89 136.26 132.02 133.70 3,769,524 -2.67(-1.96%)
Jan 12, 2021 138.36 139.05 134.64 136.37 2,209,486 -2.12(-1.53%)
Jan 11, 2021 138.78 138.97 136.61 138.48 2,640,937 -0.63(-0.45%)
Jan 08, 2021 138.13 139.25 137.22 139.11 1,940,288 +1.10(+0.80%)
Jan 07, 2021 134.67 138.14 134.35 138.01 2,994,186 +3.86(+2.88%)
Jan 06, 2021 135.84 137.48 133.75 134.15 2,445,883 -4.43(-3.20%)
Jan 05, 2021 137.51 138.66 135.81 138.58 2,159,667 +1.78(+1.30%)
Jan 04, 2021 140.66 140.87 135.48 136.81 3,657,899 -4.01(-2.85%)
Dec 31, 2020 140.82 140.82 140.82 1,717,817 +1.52(+1.09%)
Dec 30, 2020 138.65 139.87 138.16 139.30 1,717,817 +1.32(+0.96%)
Dec 29, 2020 138.27 139.38 137.56 137.97 1,211,847 -0.02(-0.01%)
Dec 28, 2020 139.57 139.79 136.09 137.99 1,790,809 -1.07(-0.77%)
Dec 24, 2020 138.58 139.45 138.05 139.06 701,693 +0.29(+0.21%)
Dec 23, 2020 136.82 139.63 135.94 138.77 1,797,256 +2.04(+1.49%)
Dec 22, 2020 138.50 138.97 136.00 136.73 2,144,454 -1.55(-1.12%)
Dec 21, 2020 138.89 139.61 136.28 138.28 2,683,041 -1.57(-1.12%)
Dec 18, 2020 137.94 140.20 136.88 139.85 4,970,491 +2.71(+1.97%)
Dec 17, 2020 139.20 139.73 135.64 137.14 3,697,314 -1.72(-1.24%)
Dec 16, 2020 136.80 140.67 136.63 138.86 4,108,838 +0.92(+0.67%)
Dec 15, 2020 135.14 138.07 134.45 137.94 3,461,689 +3.06(+2.27%)
Dec 14, 2020 135.82 135.91 133.95 134.88 3,423,257 +1.71(+1.28%)
Dec 11, 2020 132.17 134.45 132.02 133.17 3,258,730 +1.10(+0.83%)
Dec 10, 2020 129.11 132.75 128.71 132.07 2,961,122 +1.48(+1.13%)
Dec 09, 2020 129.01 131.04 128.31 130.59 4,312,804 +1.00(+0.77%)
Dec 08, 2020 127.90 129.97 127.21 129.59 2,891,398 +1.28(+1.00%)
Dec 07, 2020 126.69 128.44 126.38 128.31 2,723,839 +2.11(+1.67%)
Dec 04, 2020 123.97 126.65 123.80 126.20 2,797,290 +0.30(+0.24%)
Dec 03, 2020 127.97 128.34 125.70 125.89 2,396,941 -1.14(-0.90%)
Dec 02, 2020 124.57 127.24 124.03 127.03 1,940,856 +2.25(+1.81%)
Dec 01, 2020 125.11 125.52 123.23 124.78 2,882,378 -0.33(-0.27%)
Nov 30, 2020 122.19 125.75 120.72 125.11 10,298,120 +3.51(+2.88%)
Nov 27, 2020 121.03 122.42 119.88 121.60 2,541,962 +2.61(+2.19%)
Nov 25, 2020 118.31 121.00 118.11 119.00 2,910,992 +1.23(+1.05%)
Nov 24, 2020 118.98 119.45 117.26 117.76 3,545,068 -1.58(-1.32%)
Nov 23, 2020 119.51 120.84 117.94 119.34 2,129,820 -0.01(-0.01%)
Nov 20, 2020 117.06 120.46 116.64 119.35 3,254,189 +1.69(+1.44%)
Nov 19, 2020 114.32 119.01 114.00 117.66 2,897,807 +3.23(+2.82%)
Nov 18, 2020 115.89 116.12 114.24 114.42 2,561,283 -1.64(-1.42%)
Nov 17, 2020 116.86 118.16 115.61 116.07 3,016,547 -0.08(-0.07%)
Nov 16, 2020 116.78 118.21 115.12 116.15 3,134,063 -2.15(-1.82%)
Nov 13, 2020 117.73 118.95 116.90 118.30 2,155,776 +1.45(+1.24%)
Nov 12, 2020 118.43 119.79 116.51 116.85 2,389,218 -0.45(-0.38%)
Nov 11, 2020 117.81 118.14 115.16 117.30 3,648,348 +0.83(+0.71%)
Nov 10, 2020 114.57 118.04 112.41 116.47 4,548,293 +1.92(+1.68%)
Nov 09, 2020 114.05 118.79 107.87 114.55 7,245,858 -2.17(-1.86%)
Nov 06, 2020 117.03 118.20 112.16 116.72 12,407,662 -8.95(-7.12%)
Nov 05, 2020 126.22 126.22 123.67 125.68 3,352,692 +2.96(+2.41%)
Nov 04, 2020 122.30 124.35 121.16 122.72 2,648,750 +4.48(+3.79%)
Nov 03, 2020 118.25 118.95 116.93 118.24 2,064,919 +0.91(+0.78%)
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.