Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 139.03 140.20 137.82 138.30 2,417,782 +0.38(+0.28%)
Jun 28, 2018 135.52 138.65 135.18 137.92 2,761,603 +2.83(+2.09%)
Jun 27, 2018 138.02 139.47 135.03 135.09 2,591,738 -2.57(-1.87%)
Jun 26, 2018 138.72 140.38 137.43 137.66 2,744,097 -0.15(-0.11%)
Jun 25, 2018 138.02 138.18 136.16 137.81 2,624,827 -0.73(-0.52%)
Jun 22, 2018 142.69 142.82 138.23 138.54 3,112,966 -1.85(-1.32%)
Jun 21, 2018 141.35 141.96 138.90 140.39 1,566,132 -0.38(-0.27%)
Jun 20, 2018 140.84 141.95 140.48 140.77 1,973,871 +0.44(+0.31%)
Jun 19, 2018 142.04 138.89 140.33 4,198,703 -1.74(-1.22%)
Jun 18, 2018 142.69 142.88 139.69 142.07 2,947,412 -1.76(-1.22%)
Jun 15, 2018 144.29 141.61 143.82 4,021,333 +2.22(+1.57%)
Jun 14, 2018 140.83 144.21 140.65 141.61 4,648,379 +1.09(+0.77%)
Jun 13, 2018 138.14 142.13 137.63 140.52 6,559,264 +3.43(+2.50%)
Jun 12, 2018 136.32 137.69 136.02 137.09 2,959,091 +0.61(+0.45%)
Jun 11, 2018 136.40 137.83 135.76 136.48 5,172,667 +1.27(+0.94%)
Jun 08, 2018 134.07 135.40 133.60 135.21 3,563,179 +0.94(+0.70%)
Jun 07, 2018 134.77 136.07 132.87 134.27 2,394,996 -0.03(-0.02%)
Jun 06, 2018 133.50 134.30 2,972,256 -0.02(-0.01%)
Jun 05, 2018 132.71 134.83 132.20 134.32 2,697,180 +2.26(+1.71%)
Jun 04, 2018 133.08 134.35 131.10 132.06 2,518,528 -1.01(-0.76%)
Jun 01, 2018 129.53 133.18 129.13 133.07 2,966,778 +4.69(+3.65%)
May 31, 2018 129.30 130.40 127.84 128.39 2,565,967 -0.45(-0.35%)
May 30, 2018 129.60 129.60 128.50 128.84 1,422,403 +0.12(+0.09%)
May 29, 2018 128.19 128.97 127.34 128.72 1,784,542 -0.59(-0.45%)
May 25, 2018 129.31 129.31 129.31 0 +0.36(+0.28%)
May 24, 2018 130.92 130.92 127.07 128.94 3,384,528 -1.98(-1.51%)
May 23, 2018 128.75 130.97 128.30 130.93 2,041,266 +1.29(+1.00%)
May 22, 2018 130.58 131.28 129.24 129.63 1,738,418 -0.72(-0.55%)
May 21, 2018 130.15 132.01 128.51 130.35 2,129,761 +0.89(+0.69%)
May 18, 2018 128.22 129.65 127.39 129.46 3,047,934 +1.17(+0.91%)
May 17, 2018 127.41 129.46 127.12 128.29 2,828,439 -0.05(-0.04%)
May 16, 2018 127.85 128.66 125.55 128.34 1,878,319 +0.73(+0.58%)
May 15, 2018 129.25 129.75 127.11 127.60 2,148,742 -2.37(-1.83%)
May 14, 2018 130.50 131.39 128.43 129.97 2,325,072 -0.28(-0.21%)
May 11, 2018 130.73 131.99 129.57 130.25 4,449,952 -0.93(-0.71%)
May 10, 2018 128.42 131.34 127.24 131.18 4,700,927 +2.70(+2.10%)
May 09, 2018 125.52 129.89 123.64 128.48 7,743,418 +6.98(+5.75%)
May 08, 2018 120.91 121.93 119.81 121.50 4,496,235 -0.03(-0.02%)
May 07, 2018 122.30 123.36 120.98 121.53 3,240,248 +0.28(+0.23%)
May 04, 2018 116.82 121.81 116.13 121.26 3,986,046 +3.40(+2.89%)
May 03, 2018 115.90 121.91 112.67 117.85 11,670,481 +1.21(+1.03%)
May 02, 2018 117.48 118.19 116.06 116.65 2,447,126 -0.87(-0.74%)
May 01, 2018 115.78 117.73 114.92 117.52 2,391,976 +1.81(+1.57%)
Apr 30, 2018 115.37 116.48 114.03 115.71 2,271,584 +0.50(+0.43%)
Apr 27, 2018 116.71 117.25 113.58 115.20 2,585,869 -2.09(-1.78%)
Apr 26, 2018 114.27 117.84 114.27 117.29 3,224,212 +2.86(+2.50%)
Apr 25, 2018 116.03 116.60 113.58 114.43 3,087,362 -1.87(-1.61%)
Apr 24, 2018 117.64 119.08 114.50 116.30 3,069,487 -0.99(-0.84%)
Apr 23, 2018 120.03 120.03 116.95 117.29 1,858,223 -1.27(-1.07%)
Apr 20, 2018 120.18 120.18 117.61 118.56 2,807,216 -2.18(-1.80%)
Apr 19, 2018 121.70 123.40 119.98 120.74 3,142,292 -1.79(-1.46%)
Apr 18, 2018 122.27 122.99 121.66 122.52 1,461,035 +0.61(+0.50%)
Apr 17, 2018 120.65 122.46 120.50 121.91 2,350,014 +2.08(+1.73%)
Apr 16, 2018 119.08 120.43 118.94 119.83 1,885,711 +1.63(+1.38%)
Apr 13, 2018 119.66 119.66 117.38 118.21 2,207,659 -0.55(-0.46%)
Apr 12, 2018 117.65 119.25 116.71 118.76 2,547,832 +2.27(+1.95%)
Apr 11, 2018 117.41 118.18 116.03 116.49 2,503,463 -1.89(-1.60%)
Apr 10, 2018 118.05 118.91 116.02 118.38 3,042,630 +1.81(+1.56%)
Apr 09, 2018 116.89 118.74 116.25 116.57 2,622,659 +0.49(+0.42%)
Apr 06, 2018 116.08 2,521,514 -2.81(-2.37%)
Apr 05, 2018 119.18 120.41 118.23 118.89 2,969,276 +1.10(+0.93%)
Apr 04, 2018 114.46 118.25 114.04 117.79 3,695,013 +0.59(+0.50%)
Apr 03, 2018 117.56 118.52 115.35 117.21 2,424,833 +0.78(+0.67%)
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.