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 (%)
Sep 29, 2023 119.30 120.17 118.99 119.75 1,785,378 +1.21(+1.02%)
Sep 28, 2023 117.49 119.42 117.06 118.53 1,747,867 +1.20(+1.03%)
Sep 27, 2023 118.04 118.24 116.83 117.33 1,252,089 -0.39(-0.33%)
Sep 26, 2023 118.47 118.74 117.59 117.72 1,370,880 -1.34(-1.13%)
Sep 25, 2023 117.81 119.08 118.57 119.06 1,298,207 +0.71(+0.60%)
Sep 22, 2023 118.25 119.51 118.00 118.36 2,005,233 +0.20(+0.17%)
Sep 21, 2023 119.45 119.70 118.12 118.16 1,823,709 -1.64(-1.37%)
Sep 20, 2023 120.82 121.20 119.77 119.80 1,324,278 -0.55(-0.45%)
Sep 19, 2023 119.53 120.83 119.47 120.34 2,416,079 +0.40(+0.33%)
Sep 18, 2023 120.52 120.52 119.35 119.95 2,462,825 +0.14(+0.12%)
Sep 15, 2023 121.89 122.09 119.56 119.81 5,435,047 -2.57(-2.10%)
Sep 14, 2023 121.02 122.90 120.70 122.37 3,129,415 +1.35(+1.12%)
Sep 13, 2023 120.76 122.03 120.53 121.02 4,129,493 +0.26(+0.21%)
Sep 12, 2023 121.42 122.58 120.53 120.76 2,392,233 -1.10(-0.91%)
Sep 11, 2023 121.85 122.80 121.14 121.87 3,847,305 +0.78(+0.64%)
Sep 08, 2023 120.74 121.57 119.88 121.09 1,759,663 +0.81(+0.67%)
Sep 07, 2023 120.20 121.02 119.76 120.28 1,733,956 +0.04(+0.03%)
Sep 06, 2023 120.74 120.81 119.19 120.25 2,285,769 -0.60(-0.49%)
Sep 05, 2023 119.89 121.72 119.54 120.84 1,974,492 +0.95(+0.80%)
Sep 01, 2023 120.41 121.36 118.84 119.89 2,345,832 +0.56(+0.47%)
Aug 31, 2023 120.17 120.43 118.41 119.33 4,398,702 -0.57(-0.47%)
Aug 30, 2023 120.30 120.98 119.83 119.90 1,777,193 -0.41(-0.34%)
Aug 29, 2023 119.83 120.70 119.32 120.30 1,546,976 +0.63(+0.52%)
Aug 28, 2023 119.16 119.76 118.92 119.68 1,191,126 +0.82(+0.69%)
Aug 25, 2023 119.09 119.35 118.16 118.85 1,318,094 -0.22(-0.18%)
Aug 24, 2023 120.70 121.56 119.04 119.07 1,807,873 -1.40(-1.16%)
Aug 23, 2023 119.31 120.73 118.89 120.47 1,833,092 +1.78(+1.50%)
Aug 22, 2023 118.19 118.86 117.93 118.69 1,852,813 +0.92(+0.78%)
Aug 21, 2023 117.60 118.30 117.00 117.77 1,421,948 +0.24(+0.20%)
Aug 18, 2023 117.05 118.59 117.00 117.53 1,529,150 -0.40(-0.34%)
Aug 17, 2023 119.49 119.64 117.86 117.93 1,803,395 -1.91(-1.59%)
Aug 16, 2023 120.05 120.77 119.53 119.84 1,565,829 -0.73(-0.61%)
Aug 15, 2023 121.02 121.62 120.37 120.57 1,510,599 -1.37(-1.12%)
Aug 14, 2023 121.26 122.70 120.93 121.94 1,725,246 +0.60(+0.49%)
Aug 11, 2023 120.70 121.53 120.24 121.35 1,907,509 -0.07(-0.06%)
Aug 10, 2023 122.23 122.81 120.69 121.42 1,695,118 +0.35(+0.29%)
Aug 09, 2023 122.02 122.47 120.60 121.07 2,421,085 -0.69(-0.56%)
Aug 08, 2023 122.03 122.70 121.63 121.75 2,426,806 -1.43(-1.16%)
Aug 07, 2023 122.35 123.78 121.82 123.18 2,680,354 +1.45(+1.19%)
Aug 04, 2023 123.17 123.44 121.61 121.73 2,817,867 -1.23(-1.00%)
Aug 03, 2023 124.70 125.96 122.86 122.97 4,112,162 -2.46(-1.96%)
Aug 02, 2023 129.09 129.23 124.59 125.43 5,148,619 -9.74(-7.21%)
Aug 01, 2023 134.57 136.38 134.51 135.17 2,316,152 -0.23(-0.17%)
Jul 31, 2023 136.48 137.09 134.89 135.40 2,263,346 -1.49(-1.09%)
Jul 28, 2023 137.38 137.62 136.56 136.89 1,519,662 +0.34(+0.25%)
Jul 27, 2023 138.59 139.20 136.07 136.55 2,327,789 -1.31(-0.95%)
Jul 26, 2023 138.07 138.29 136.99 137.86 1,613,760 -0.73(-0.53%)
Jul 25, 2023 136.74 138.80 136.56 138.59 1,518,558 +1.80(+1.31%)
Jul 24, 2023 136.70 136.98 135.82 136.80 1,329,090 +0.69(+0.51%)
Jul 21, 2023 136.57 137.27 135.93 136.10 4,670,479 -0.07(-0.05%)
Jul 20, 2023 135.44 137.27 135.44 136.17 1,842,131 +0.29(+0.21%)
Jul 19, 2023 137.80 138.63 135.74 135.88 2,306,179 -2.02(-1.46%)
Jul 18, 2023 137.58 137.98 136.37 137.90 1,653,501 +0.62(+0.45%)
Jul 17, 2023 137.32 139.32 136.71 137.28 2,903,518 +0.90(+0.66%)
Jul 14, 2023 135.82 136.91 135.10 136.38 1,379,304 +0.62(+0.46%)
Jul 13, 2023 135.87 136.54 135.54 135.75 1,712,140 +1.23(+0.92%)
Jul 12, 2023 136.97 137.18 134.21 134.52 2,873,719 -1.85(-1.35%)
Jul 11, 2023 129.63 138.41 129.59 136.37 5,325,678 +6.74(+5.20%)
Jul 10, 2023 128.81 130.50 128.81 129.63 1,913,886 +1.33(+1.04%)
Jul 07, 2023 129.58 130.34 127.64 128.30 1,805,750 -1.49(-1.15%)
Jul 06, 2023 127.90 129.90 127.77 129.79 1,694,455 +0.81(+0.62%)
Jul 05, 2023 129.27 129.64 128.23 128.98 1,768,733 -0.97(-0.75%)
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.