Stock Quote

Electronic Arts (NQ: EA )

127.75 USD +3.58 (+2.88%)
Official Closing Price Updated: 7:58 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 124.77 128.40 123.27 127.75 10,085,179 +3.58(+2.88%)
Nov 27, 2020 123.58 125.00 122.41 124.17 2,489,400 +2.66(+2.19%)
Nov 25, 2020 120.81 123.56 120.60 121.51 2,850,800 +1.26(+1.05%)
Nov 24, 2020 121.49 121.97 119.74 120.25 3,471,765 -1.61(-1.32%)
Nov 23, 2020 122.03 123.39 120.43 121.86 2,085,781 -0.01(-0.01%)
Nov 20, 2020 119.53 123.00 119.10 121.87 3,186,900 +1.73(+1.44%)
Nov 19, 2020 116.74 121.52 116.41 120.14 2,837,887 +3.30(+2.82%)
Nov 18, 2020 118.34 118.57 116.65 116.84 2,508,322 -1.68(-1.42%)
Nov 17, 2020 119.33 120.65 118.05 118.52 2,954,172 -0.08(-0.07%)
Nov 16, 2020 119.25 120.71 117.55 118.60 3,069,258 -2.20(-1.82%)
Nov 13, 2020 120.22 121.46 119.37 120.80 2,111,200 +1.48(+1.24%)
Nov 12, 2020 120.93 122.32 118.97 119.32 2,339,815 -0.46(-0.38%)
Nov 11, 2020 120.30 120.64 117.59 119.78 3,572,909 +0.85(+0.71%)
Nov 10, 2020 116.99 120.53 114.78 118.93 4,454,245 +1.96(+1.68%)
Nov 09, 2020 116.46 121.30 110.15 116.97 7,096,031 -2.22(-1.86%)
Nov 06, 2020 119.50 120.70 114.53 119.19 12,151,100 -9.14(-7.12%)
Nov 05, 2020 128.88 128.88 126.28 128.33 3,283,366 +3.02(+2.41%)
Nov 04, 2020 124.88 126.98 123.72 125.31 2,593,980 +4.57(+3.78%)
Nov 03, 2020 120.75 121.46 119.40 120.74 2,022,222 +0.93(+0.78%)
Nov 02, 2020 120.94 121.06 117.79 119.81 2,649,351 -0.02(-0.02%)
Oct 30, 2020 122.99 124.09 118.52 119.83 3,313,100 -4.07(-3.28%)
Oct 29, 2020 125.79 126.17 122.77 123.90 2,633,597 -1.70(-1.35%)
Oct 28, 2020 125.62 127.07 124.81 125.60 2,079,569 -1.02(-0.81%)
Oct 27, 2020 127.36 127.58 126.10 126.62 1,452,780 -0.06(-0.05%)
Oct 26, 2020 126.41 127.50 125.03 126.68 2,165,519 -0.09(-0.07%)
Oct 23, 2020 127.24 127.65 125.53 126.77 1,215,200 -0.15(-0.12%)
Oct 22, 2020 127.78 128.01 125.40 126.92 1,792,347 -0.73(-0.57%)
Oct 21, 2020 127.98 129.45 127.30 127.65 2,200,819 +0.29(+0.23%)
Oct 20, 2020 130.42 130.60 127.09 127.36 2,249,198 -2.51(-1.93%)
Oct 19, 2020 133.14 133.89 129.51 129.87 1,454,330 -2.05(-1.55%)
Oct 16, 2020 132.50 133.26 131.05 131.92 1,925,000 +0.58(+0.44%)
Oct 15, 2020 131.07 132.41 129.88 131.34 1,903,357 -1.41(-1.06%)
Oct 14, 2020 133.79 133.86 131.74 132.75 2,520,465 -0.19(-0.14%)
Oct 13, 2020 131.87 133.54 130.16 132.94 2,117,365 +2.06(+1.57%)
Oct 12, 2020 128.98 132.07 127.83 130.88 2,106,101 +3.43(+2.69%)
Oct 09, 2020 126.86 128.44 125.92 127.45 1,991,700 +1.46(+1.16%)
Oct 08, 2020 126.10 126.38 124.42 125.99 1,959,454 +0.98(+0.78%)
Oct 07, 2020 126.41 126.50 123.97 125.01 3,256,486 +0.17(+0.14%)
Oct 06, 2020 130.36 130.40 124.52 124.84 3,752,477 -5.88(-4.50%)
Oct 05, 2020 130.09 132.95 129.07 130.72 1,270,044 +1.65(+1.28%)
Oct 02, 2020 131.37 132.24 127.71 129.07 1,751,200 -3.71(-2.79%)
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.