Stock Quote

Electronic Arts (NQ: EA )

119.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 116.23 120.43 116.01 119.86 2,602,109 +4.15(+3.59%)
Sep 30, 2022 117.70 118.51 115.55 115.71 2,189,245 -1.76(-1.50%)
Sep 29, 2022 117.73 118.25 116.10 117.47 1,644,636 -0.88(-0.74%)
Sep 28, 2022 115.83 118.94 115.09 118.35 2,091,904 +3.21(+2.79%)
Sep 27, 2022 115.53 116.56 114.64 115.14 1,268,296 +0.32(+0.28%)
Sep 26, 2022 115.32 116.57 114.12 114.82 1,726,265 -0.82(-0.71%)
Sep 23, 2022 116.74 117.31 114.07 115.64 1,825,904 -1.78(-1.52%)
Sep 22, 2022 116.64 118.30 116.48 117.42 1,385,381 -0.07(-0.06%)
Sep 21, 2022 121.11 121.18 117.49 117.49 1,425,887 -3.05(-2.53%)
Sep 20, 2022 122.55 122.63 119.89 120.54 1,521,664 -2.39(-1.94%)
Sep 19, 2022 121.19 123.01 120.16 122.93 1,722,290 +1.19(+0.98%)
Sep 16, 2022 123.87 123.97 120.00 121.74 5,240,627 -2.67(-2.15%)
Sep 15, 2022 125.20 126.66 123.75 124.41 2,314,722 -2.51(-1.98%)
Sep 14, 2022 127.39 127.72 125.67 126.92 1,751,180 -0.67(-0.53%)
Sep 13, 2022 128.15 129.48 126.73 127.59 2,829,923 -3.26(-2.49%)
Sep 12, 2022 129.76 131.40 129.26 130.85 1,707,786 +1.92(+1.49%)
Sep 09, 2022 127.80 129.74 127.65 128.93 1,651,392 +1.79(+1.41%)
Sep 08, 2022 125.36 127.19 124.44 127.14 1,719,138 +1.59(+1.27%)
Sep 07, 2022 123.70 125.87 123.45 125.55 2,355,340 +0.82(+0.66%)
Sep 06, 2022 124.42 125.06 122.54 124.73 2,205,737 -0.60(-0.48%)
Sep 02, 2022 127.92 128.45 125.00 125.33 1,346,743 -2.35(-1.84%)
Sep 01, 2022 125.88 127.76 125.88 127.68 1,497,678 +0.81(+0.64%)
Aug 31, 2022 127.89 128.81 126.57 126.87 1,860,903 +0.40(+0.32%)
Aug 30, 2022 128.98 129.05 125.89 126.47 1,943,191 -3.13(-2.42%)
Aug 29, 2022 130.45 131.38 127.60 129.60 2,729,344 -2.57(-1.94%)
Aug 26, 2022 133.69 135.85 131.99 132.17 9,512,651 +4.56(+3.57%)
Aug 25, 2022 126.26 127.63 125.37 127.61 878,481 +2.00(+1.59%)
Aug 24, 2022 126.47 127.02 125.50 125.61 1,426,741 -1.12(-0.88%)
Aug 23, 2022 127.06 127.44 126.28 126.73 1,124,727 -1.39(-1.08%)
Aug 22, 2022 129.89 130.24 127.63 128.12 1,775,033 -2.36(-1.81%)
Aug 19, 2022 131.74 131.88 130.12 130.48 1,220,777 -1.99(-1.50%)
Aug 18, 2022 133.17 133.62 131.98 132.47 1,190,468 -0.70(-0.53%)
Aug 17, 2022 134.68 135.78 133.00 133.17 1,601,193 -1.94(-1.44%)
Aug 16, 2022 131.26 135.81 130.54 135.11 2,036,996 +3.51(+2.67%)
Aug 15, 2022 130.95 132.10 129.85 131.60 1,133,154 +0.23(+0.18%)
Aug 12, 2022 130.15 131.56 129.79 131.37 1,000,321 +1.69(+1.30%)
Aug 11, 2022 131.99 132.28 129.59 129.68 1,435,351 -1.48(-1.13%)
Aug 10, 2022 130.84 132.20 130.10 131.16 1,640,549 +1.88(+1.45%)
Aug 09, 2022 130.05 130.58 128.06 129.28 1,977,415 -1.77(-1.35%)
Aug 08, 2022 132.75 133.42 130.59 131.05 1,585,770 -1.51(-1.14%)
Aug 05, 2022 132.10 132.68 131.21 132.56 1,178,665 -0.68(-0.51%)
Aug 04, 2022 133.37 133.80 131.99 133.24 1,666,344 -0.04(-0.03%)
Aug 03, 2022 131.14 134.92 130.41 133.28 2,210,353 +4.39(+3.41%)
Aug 02, 2022 129.75 130.60 128.73 128.89 2,184,625 -1.98(-1.51%)
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.