Skip to main content

Electronic Arts (NQ: EA )

164.12 +1.40 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 162.71 164.42 162.52 164.12 1,625,354 +1.40(+0.86%)
Nov 13, 2024 161.79 162.88 161.47 162.72 2,320,243 -0.15(-0.09%)
Nov 12, 2024 159.39 163.00 158.41 162.87 2,807,525 +3.48(+2.18%)
Nov 11, 2024 157.83 159.71 157.54 159.39 1,239,345 +1.48(+0.94%)
Nov 08, 2024 160.00 160.00 157.38 157.91 1,425,638 -2.09(-1.31%)
Nov 07, 2024 158.45 160.31 157.24 160.00 1,700,417 +2.04(+1.29%)
Nov 06, 2024 157.77 159.34 156.71 157.96 2,289,023 +2.46(+1.58%)
Nov 05, 2024 152.73 155.55 151.84 155.50 2,337,588 +2.61(+1.71%)
Nov 04, 2024 152.16 153.09 150.40 152.89 1,974,810 +1.63(+1.08%)
Nov 01, 2024 150.83 152.46 149.14 151.26 1,954,160 +0.41(+0.27%)
Oct 31, 2024 148.31 151.59 147.59 150.85 2,645,839 +1.71(+1.15%)
Oct 30, 2024 147.48 151.34 144.68 149.14 3,600,586 +3.52(+2.42%)
Oct 29, 2024 144.14 146.26 144.09 145.62 2,702,816 +1.44(+1.00%)
Oct 28, 2024 146.09 146.88 143.18 144.18 2,059,113 -1.02(-0.70%)
Oct 25, 2024 145.82 147.52 145.08 145.20 1,225,719 +0.17(+0.12%)
Oct 24, 2024 145.90 146.56 144.79 145.03 1,492,486 +0.17(+0.12%)
Oct 23, 2024 145.74 146.14 143.99 144.86 1,652,264 -0.86(-0.59%)
Oct 22, 2024 145.15 146.47 144.56 145.72 1,461,380 +0.01(+0.01%)
Oct 21, 2024 144.17 145.81 142.63 145.71 1,288,880 +1.36(+0.94%)
Oct 18, 2024 143.86 144.71 143.21 144.35 1,557,472 +0.15(+0.10%)
Oct 17, 2024 145.32 146.32 143.78 144.20 1,095,991 -0.84(-0.58%)
Oct 16, 2024 146.22 146.60 144.75 145.04 1,282,979 -1.38(-0.94%)
Oct 15, 2024 144.72 147.36 144.47 146.42 1,634,959 +2.25(+1.56%)
Oct 14, 2024 143.79 144.46 143.25 144.17 881,274 +0.93(+0.65%)
Oct 11, 2024 142.53 143.95 142.22 143.24 1,460,569 +1.27(+0.89%)
Oct 10, 2024 143.09 143.53 141.42 141.97 1,423,636 -1.77(-1.23%)
Oct 09, 2024 143.75 144.85 143.36 143.74 1,156,603 +0.41(+0.29%)
Oct 08, 2024 143.46 143.88 142.39 143.33 1,076,903 +0.43(+0.30%)
Oct 07, 2024 142.44 143.66 141.56 142.90 1,472,326 +0.20(+0.14%)
Oct 04, 2024 141.57 143.44 140.55 142.70 2,132,925 +2.01(+1.43%)
Oct 03, 2024 142.16 142.79 140.41 140.69 1,547,123 -2.51(-1.75%)
Oct 02, 2024 141.94 143.53 141.82 143.20 1,277,200 +0.95(+0.67%)
Oct 01, 2024 143.24 143.62 140.95 142.25 1,503,325 -1.19(-0.83%)
Sep 30, 2024 144.82 145.00 142.81 143.44 1,451,183 -1.21(-0.84%)
Sep 27, 2024 143.81 145.58 143.81 144.65 1,603,189 +1.04(+0.72%)
Sep 26, 2024 142.54 143.68 142.36 143.61 1,547,013 +2.13(+1.51%)
Sep 25, 2024 141.79 142.21 141.00 141.48 1,512,572 -0.16(-0.11%)
Sep 24, 2024 141.10 142.21 140.32 141.64 2,644,986 +0.57(+0.40%)
Sep 23, 2024 140.54 141.39 139.53 141.07 2,341,642 +1.52(+1.09%)
Sep 20, 2024 139.94 140.44 138.58 139.55 4,582,177 -1.19(-0.85%)
Sep 19, 2024 142.77 143.39 140.47 140.74 1,866,808 +0.29(+0.21%)
Sep 18, 2024 142.98 143.31 140.02 140.45 3,974,867 -2.14(-1.50%)
Sep 17, 2024 147.00 147.72 142.01 142.59 3,384,360 -3.93(-2.68%)
Sep 16, 2024 146.83 147.68 144.95 146.52 1,916,772 +0.69(+0.47%)
Sep 13, 2024 145.22 146.44 144.52 145.83 1,449,063 +1.08(+0.75%)
Sep 12, 2024 144.25 145.13 143.14 144.75 1,207,086 +1.05(+0.73%)
Sep 11, 2024 144.04 144.14 140.82 143.70 1,803,504 -0.10(-0.07%)
Sep 10, 2024 144.44 145.16 143.11 143.80 1,205,650 -0.50(-0.35%)
Sep 09, 2024 144.83 145.34 143.75 144.30 1,623,118 +0.29(+0.20%)
Sep 06, 2024 145.91 147.34 143.35 144.01 1,785,739 -1.90(-1.30%)
Sep 05, 2024 146.41 146.77 144.87 145.91 1,971,803 -1.17(-0.80%)
Sep 04, 2024 146.23 148.10 146.12 147.08 1,422,376 +0.85(+0.58%)
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.