Skip to main content

Electronic Arts (NQ: EA )

141.71 +1.26 (+0.89%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 119.30 120.12 118.72 119.50 1,599,455 -0.25(-0.21%)
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%)
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.