Electronic Arts (NQ: EA )

139.20 USD +2.45 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 137.46 139.32 137.21 139.20 1,763,156 +2.45(+1.79%)
Oct 19, 2021 135.48 136.77 134.50 136.75 1,614,628 +2.04(+1.51%)
Oct 18, 2021 134.65 135.73 134.20 134.71 1,748,113 -0.04(-0.03%)
Oct 15, 2021 135.85 136.69 133.27 134.75 3,298,905 -0.96(-0.71%)
Oct 14, 2021 136.72 137.66 134.62 135.71 2,434,432 -0.73(-0.54%)
Oct 13, 2021 136.96 137.76 132.95 136.44 3,097,384 -0.23(-0.17%)
Oct 12, 2021 139.53 139.83 136.00 136.67 3,091,943 -2.80(-2.01%)
Oct 11, 2021 139.92 140.61 137.51 139.47 1,908,226 -0.52(-0.37%)
Oct 08, 2021 137.48 140.56 137.41 139.99 2,163,164 +2.40(+1.74%)
Oct 07, 2021 134.76 138.12 134.40 137.59 3,627,334 +3.52(+2.63%)
Oct 06, 2021 143.58 143.58 132.86 134.07 8,343,507 -10.02(-6.95%)
Oct 05, 2021 143.13 144.73 142.60 144.09 2,682,093 +0.91(+0.64%)
Oct 04, 2021 143.36 145.46 140.02 143.18 3,215,820 -0.41(-0.29%)
Oct 01, 2021 141.90 144.11 139.54 143.59 3,196,229 +1.34(+0.94%)
Sep 30, 2021 139.31 144.12 138.85 142.25 5,019,049 +4.31(+3.12%)
Sep 29, 2021 133.85 139.59 133.81 137.94 5,656,556 +4.17(+3.12%)
Sep 28, 2021 131.86 135.00 131.52 133.77 4,347,898 +1.79(+1.36%)
Sep 27, 2021 129.27 132.56 128.94 131.98 3,326,883 +2.08(+1.60%)
Sep 24, 2021 127.04 130.02 126.86 129.90 2,327,378 +2.01(+1.57%)
Sep 23, 2021 126.99 129.12 126.11 127.89 2,571,638 +1.49(+1.18%)
Sep 22, 2021 126.19 127.62 124.88 126.40 4,214,451 -0.36(-0.28%)
Sep 21, 2021 130.01 130.50 126.56 126.76 3,689,694 -3.33(-2.56%)
Sep 20, 2021 131.98 132.53 128.76 130.09 3,533,217 -3.79(-2.83%)
Sep 17, 2021 135.17 135.56 133.20 133.88 4,178,676 -2.08(-1.53%)
Sep 16, 2021 137.91 139.70 135.52 135.96 4,636,261 -1.08(-0.79%)
Sep 15, 2021 142.15 142.24 135.84 137.04 6,358,284 -8.34(-5.74%)
Sep 14, 2021 145.22 145.93 144.31 145.38 1,318,419 +0.70(+0.48%)
Sep 13, 2021 145.41 146.91 143.91 144.68 2,131,579 -0.45(-0.31%)
Sep 10, 2021 142.02 146.93 141.47 145.13 3,666,051 +2.82(+1.98%)
Sep 09, 2021 143.27 144.24 140.81 142.31 2,624,679 -1.79(-1.24%)
Sep 08, 2021 145.76 147.54 143.90 144.10 2,200,367 -1.12(-0.77%)
Sep 07, 2021 147.09 147.09 145.12 145.22 1,495,690 -1.38(-0.94%)
Sep 03, 2021 144.96 146.95 144.96 146.60 1,192,674 +1.20(+0.83%)
Sep 02, 2021 146.87 147.76 144.99 145.40 2,240,597 -1.03(-0.70%)
Sep 01, 2021 145.34 147.00 144.95 146.43 1,570,076 +1.22(+0.84%)
Aug 31, 2021 143.66 147.13 142.61 145.21 3,467,609 +1.92(+1.34%)
Aug 30, 2021 142.20 144.33 141.01 143.29 2,015,201 +0.35(+0.24%)
Aug 27, 2021 141.52 143.32 141.21 142.94 1,143,969 +1.47(+1.04%)
Aug 26, 2021 141.98 142.89 141.18 141.47 1,016,361 -0.39(-0.27%)
Aug 25, 2021 142.77 142.77 140.01 141.86 1,638,165 -0.71(-0.50%)
Aug 24, 2021 143.16 144.35 142.16 142.57 1,502,169 -0.25(-0.18%)
Aug 23, 2021 140.15 143.50 139.32 142.82 1,895,898 +2.65(+1.89%)
Aug 20, 2021 140.92 141.77 139.63 140.17 2,330,240 -0.43(-0.31%)
Aug 19, 2021 139.38 141.41 139.08 140.60 1,888,512 +0.61(+0.44%)
Aug 18, 2021 140.94 141.90 139.82 139.99 2,091,059 -1.05(-0.74%)
Aug 17, 2021 139.17 142.16 138.74 141.04 2,340,823 +1.04(+0.74%)
Aug 16, 2021 137.96 140.02 137.40 140.00 1,789,060 +1.32(+0.95%)
Aug 13, 2021 138.94 139.40 138.19 138.68 1,572,699 -0.32(-0.23%)
Aug 12, 2021 138.11 139.02 136.93 139.00 1,871,537 +0.70(+0.51%)
Aug 11, 2021 137.92 138.45 137.06 138.30 1,841,281 +1.24(+0.90%)
Aug 10, 2021 136.11 137.09 135.16 137.06 2,210,372 +0.90(+0.66%)
Aug 09, 2021 136.71 137.82 135.43 136.16 1,722,814 -0.18(-0.13%)
Aug 06, 2021 136.47 137.33 135.41 136.34 2,401,301 -0.53(-0.39%)
Aug 05, 2021 144.83 146.50 134.84 136.87 5,516,206 -3.04(-2.17%)
Aug 04, 2021 139.52 141.34 138.36 139.91 2,890,392 +0.11(+0.08%)
Aug 03, 2021 142.64 143.32 137.17 139.80 4,491,846 -4.31(-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.