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 (%)
Dec 29, 2023 136.26 136.56 135.77 136.26 1,092,336 +0.05(+0.04%)
Dec 28, 2023 136.16 136.75 135.94 136.21 723,343 +0.05(+0.04%)
Dec 27, 2023 136.67 137.03 135.79 136.16 1,006,248 -0.58(-0.42%)
Dec 26, 2023 137.23 137.44 136.47 136.74 1,032,213 -0.38(-0.28%)
Dec 22, 2023 137.17 138.13 136.72 137.11 1,197,175 -0.21(-0.15%)
Dec 21, 2023 136.62 137.52 136.26 137.32 1,610,995 +1.28(+0.94%)
Dec 20, 2023 137.11 138.07 135.59 136.04 1,758,570 -1.95(-1.41%)
Dec 19, 2023 137.51 138.61 137.25 137.99 1,937,828 +0.46(+0.33%)
Dec 18, 2023 139.04 139.31 137.42 137.53 1,899,842 -0.74(-0.53%)
Dec 15, 2023 140.31 140.89 137.95 138.27 4,567,751 -2.01(-1.43%)
Dec 14, 2023 142.42 142.89 139.67 140.28 2,297,130 -1.49(-1.05%)
Dec 13, 2023 140.88 142.19 140.41 141.78 2,183,943 +2.01(+1.44%)
Dec 12, 2023 139.31 139.81 138.47 139.76 1,559,062 +1.76(+1.28%)
Dec 11, 2023 135.77 138.78 135.77 138.00 1,862,218 +1.41(+1.04%)
Dec 08, 2023 134.46 136.82 134.32 136.59 1,537,620 +1.58(+1.17%)
Dec 07, 2023 136.97 137.00 134.88 135.00 2,064,759 -1.58(-1.16%)
Dec 06, 2023 137.12 137.89 135.56 136.59 2,140,616 -0.28(-0.20%)
Dec 05, 2023 136.30 137.48 136.28 136.87 1,816,568 -0.40(-0.29%)
Dec 04, 2023 136.08 137.41 135.91 137.26 2,235,968 +0.06(+0.04%)
Dec 01, 2023 137.45 137.70 136.88 137.20 1,939,561 -0.25(-0.18%)
Nov 30, 2023 136.97 137.61 136.41 137.45 2,411,855 +0.70(+0.51%)
Nov 29, 2023 136.33 137.84 136.09 136.75 1,309,288 +0.93(+0.68%)
Nov 28, 2023 136.18 136.74 135.69 135.83 1,409,644 -0.55(-0.40%)
Nov 27, 2023 135.78 136.81 135.43 136.38 1,261,017 +0.52(+0.38%)
Nov 24, 2023 135.58 136.07 135.02 135.86 587,115 +0.48(+0.35%)
Nov 22, 2023 136.04 136.33 135.33 135.38 1,159,981 +0.06(+0.04%)
Nov 21, 2023 134.96 135.56 134.41 135.32 1,398,677 +0.61(+0.45%)
Nov 20, 2023 133.15 134.97 132.90 134.72 2,324,986 +1.74(+1.31%)
Nov 17, 2023 132.45 133.04 131.68 132.97 2,731,954 +0.30(+0.22%)
Nov 16, 2023 133.58 133.66 131.99 132.68 2,065,838 -1.02(-0.77%)
Nov 15, 2023 133.72 133.87 132.64 133.70 1,759,920 -0.01(-0.01%)
Nov 14, 2023 133.20 134.06 132.82 133.71 2,338,954 +1.75(+1.33%)
Nov 13, 2023 131.13 132.89 131.13 131.96 1,340,938 -0.10(-0.07%)
Nov 10, 2023 131.41 132.46 130.65 132.06 2,505,808 +1.47(+1.13%)
Nov 09, 2023 130.79 131.69 130.04 130.59 2,184,367 +0.56(+0.43%)
Nov 08, 2023 129.76 130.47 129.27 130.03 1,974,585 +1.00(+0.78%)
Nov 07, 2023 129.29 130.49 128.87 129.03 1,875,773 +0.46(+0.36%)
Nov 06, 2023 128.88 129.29 127.52 128.57 1,524,796 -0.32(-0.25%)
Nov 03, 2023 128.04 129.05 126.07 128.89 2,656,557 +1.30(+1.02%)
Nov 02, 2023 129.27 130.17 126.22 127.58 4,012,099 +4.48(+3.64%)
Nov 01, 2023 123.16 124.14 121.81 123.11 2,739,465 -0.01(-0.01%)
Oct 31, 2023 121.26 123.81 120.97 123.12 2,313,081 +2.47(+2.04%)
Oct 30, 2023 122.75 122.75 119.27 120.65 2,421,505 -1.31(-1.08%)
Oct 27, 2023 122.95 123.31 121.72 121.97 1,502,341 -1.00(-0.82%)
Oct 26, 2023 125.04 125.08 122.78 122.97 1,725,242 -2.07(-1.65%)
Oct 25, 2023 126.59 127.09 124.76 125.04 1,146,223 -1.93(-1.52%)
Oct 24, 2023 125.85 127.19 125.80 126.97 1,154,897 +1.31(+1.04%)
Oct 23, 2023 126.72 127.20 125.49 125.66 1,371,287 -1.09(-0.86%)
Oct 20, 2023 127.98 128.49 126.68 126.75 1,527,464 -0.79(-0.62%)
Oct 19, 2023 129.60 129.93 127.24 127.53 1,757,324 -2.02(-1.56%)
Oct 18, 2023 130.19 131.50 129.41 129.55 1,488,042 -0.77(-0.59%)
Oct 17, 2023 129.99 131.16 129.63 130.32 1,876,255 -0.11(-0.08%)
Oct 16, 2023 131.63 132.34 130.38 130.43 2,283,785 -0.15(-0.11%)
Oct 13, 2023 131.26 131.78 129.64 130.58 1,555,987 -0.28(-0.21%)
Oct 12, 2023 129.52 132.18 129.41 130.86 2,483,687 +1.87(+1.45%)
Oct 11, 2023 127.77 129.34 127.55 128.99 2,096,375 +1.60(+1.26%)
Oct 10, 2023 125.80 128.40 125.32 127.39 3,632,552 +3.47(+2.80%)
Oct 09, 2023 121.93 124.12 121.54 123.92 1,412,416 +1.62(+1.33%)
Oct 06, 2023 119.90 122.81 119.79 122.29 1,678,505 +2.16(+1.80%)
Oct 05, 2023 120.36 120.60 118.97 120.14 1,327,233 +0.07(+0.06%)
Oct 04, 2023 119.42 120.23 118.07 120.07 2,022,268 +1.16(+0.98%)
Oct 03, 2023 119.47 119.75 117.96 118.90 1,668,560 -0.60(-0.50%)
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.