Skip to main content

Electronic Arts (NQ: EA )

137.42 -0.40 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 136.85 138.04 136.83 137.42 1,809,231 -0.40(-0.29%)
Dec 04, 2023 136.63 137.97 136.46 137.82 2,226,936 +0.06(+0.04%)
Dec 01, 2023 138.01 138.26 137.44 137.76 1,931,727 -0.25(-0.18%)
Nov 30, 2023 137.52 138.17 136.96 138.01 2,402,113 +0.70(+0.51%)
Nov 29, 2023 136.88 138.40 136.64 137.31 1,304,000 +0.93(+0.68%)
Nov 28, 2023 136.73 137.29 136.25 136.38 1,403,950 -0.55(-0.40%)
Nov 27, 2023 136.33 137.36 135.98 136.93 1,255,923 +0.52(+0.38%)
Nov 24, 2023 136.13 136.62 135.57 136.41 584,744 +0.48(+0.35%)
Nov 22, 2023 136.59 136.88 135.88 135.93 1,155,295 +0.06(+0.04%)
Nov 21, 2023 135.50 136.11 134.95 135.87 1,393,027 +0.61(+0.45%)
Nov 20, 2023 133.69 135.52 133.44 135.26 2,315,594 +1.75(+1.31%)
Nov 17, 2023 132.99 133.58 132.22 133.51 2,720,919 +0.30(+0.23%)
Nov 16, 2023 134.12 134.20 132.53 133.22 2,057,493 -1.03(-0.77%)
Nov 15, 2023 134.26 134.41 133.18 134.24 1,752,811 -0.01(-0.01%)
Nov 14, 2023 133.74 134.60 133.36 134.25 2,329,506 +1.76(+1.33%)
Nov 13, 2023 131.67 133.43 131.67 132.50 1,335,521 -0.10(-0.08%)
Nov 10, 2023 131.95 133.00 131.18 132.60 2,495,686 +1.48(+1.13%)
Nov 09, 2023 131.32 132.23 130.57 131.12 2,175,543 +0.56(+0.43%)
Nov 08, 2023 130.29 131.00 129.79 130.56 1,966,609 +1.01(+0.78%)
Nov 07, 2023 129.82 131.02 129.39 129.55 1,868,196 +0.46(+0.36%)
Nov 06, 2023 129.40 129.81 128.03 129.09 1,518,637 -0.32(-0.25%)
Nov 03, 2023 128.56 129.57 126.58 129.41 2,645,826 +1.31(+1.02%)
Nov 02, 2023 129.79 130.70 126.73 128.10 3,995,892 +4.49(+3.64%)
Nov 01, 2023 123.66 124.65 122.31 123.61 2,728,399 -0.01(-0.01%)
Oct 31, 2023 121.75 124.31 121.46 123.62 2,303,738 +2.48(+2.04%)
Oct 30, 2023 123.25 123.25 119.75 121.14 2,411,723 -1.32(-1.08%)
Oct 27, 2023 123.45 123.81 122.21 122.46 1,496,273 -1.01(-0.82%)
Oct 26, 2023 125.55 125.59 123.27 123.47 1,718,273 -2.08(-1.65%)
Oct 25, 2023 127.10 127.60 125.27 125.55 1,141,593 -1.94(-1.52%)
Oct 24, 2023 126.36 127.70 126.31 127.48 1,150,232 +1.32(+1.04%)
Oct 23, 2023 127.23 127.71 126.00 126.17 1,365,748 -1.10(-0.86%)
Oct 20, 2023 128.50 129.01 127.19 127.26 1,521,294 -0.79(-0.62%)
Oct 19, 2023 130.13 130.46 127.75 128.05 1,750,226 -2.03(-1.56%)
Oct 18, 2023 130.72 132.04 129.94 130.08 1,482,031 -0.77(-0.59%)
Oct 17, 2023 130.52 131.69 130.16 130.85 1,868,676 -0.11(-0.08%)
Oct 16, 2023 132.17 132.88 130.91 130.96 2,274,560 -0.15(-0.11%)
Oct 13, 2023 131.80 132.32 130.17 131.11 1,549,702 -0.28(-0.21%)
Oct 12, 2023 130.05 132.72 129.94 131.39 2,473,654 +1.88(+1.45%)
Oct 11, 2023 128.29 129.86 128.06 129.51 2,087,907 +1.61(+1.26%)
Oct 10, 2023 126.31 128.92 125.83 127.90 3,617,879 +3.49(+2.80%)
Oct 09, 2023 122.42 124.63 122.03 124.42 1,406,711 +1.63(+1.33%)
Oct 06, 2023 120.38 123.31 120.28 122.79 1,671,725 +2.17(+1.80%)
Oct 05, 2023 120.85 121.09 119.45 120.62 1,321,872 +0.07(+0.06%)
Oct 04, 2023 119.90 120.72 118.55 120.55 2,014,099 +1.17(+0.98%)
Oct 03, 2023 119.95 120.23 118.44 119.38 1,661,820 -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.