Skip to main content

Electronic Arts (NQ: EA )

132.28 +0.66 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 130.58 132.86 130.36 132.28 1,233,190 +0.66(+0.50%)
Dec 01, 2022 131.83 132.07 130.13 131.62 1,806,169 +0.84(+0.64%)
Nov 30, 2022 127.68 131.25 126.74 130.78 2,809,742 +3.19(+2.50%)
Nov 29, 2022 127.79 128.72 126.91 127.59 1,330,184 -0.57(-0.44%)
Nov 28, 2022 128.83 129.94 127.97 128.16 1,334,019 -1.15(-0.89%)
Nov 25, 2022 129.79 130.08 128.96 129.31 782,433 -1.46(-1.11%)
Nov 23, 2022 129.81 131.43 129.21 130.77 1,577,111 +1.44(+1.11%)
Nov 22, 2022 127.97 129.46 126.83 129.33 1,511,631 +1.66(+1.30%)
Nov 21, 2022 129.31 129.83 126.21 127.67 1,849,619 -2.22(-1.71%)
Nov 18, 2022 129.60 130.09 128.26 129.89 1,650,930 +1.43(+1.11%)
Nov 17, 2022 127.09 129.43 125.99 128.46 1,440,046 -0.69(-0.53%)
Nov 16, 2022 129.02 130.64 128.17 129.15 1,466,795 +0.56(+0.44%)
Nov 15, 2022 130.74 131.68 126.91 128.59 2,270,053 -0.78(-0.60%)
Nov 14, 2022 131.00 131.50 129.28 129.37 2,416,440 -1.67(-1.27%)
Nov 11, 2022 130.42 131.22 128.22 131.04 2,060,864 +0.93(+0.71%)
Nov 10, 2022 129.43 131.35 128.19 130.11 2,568,707 +4.00(+3.18%)
Nov 09, 2022 128.81 128.95 125.81 126.10 2,416,574 -2.81(-2.18%)
Nov 08, 2022 130.00 131.28 127.64 128.91 2,558,366 -3.31(-2.51%)
Nov 07, 2022 129.99 133.20 129.77 132.22 2,717,822 +2.63(+2.03%)
Nov 04, 2022 126.68 129.63 126.43 129.60 2,234,809 +3.17(+2.50%)
Nov 03, 2022 127.32 129.18 126.39 126.43 2,344,290 -2.04(-1.59%)
Nov 02, 2022 125.81 132.51 123.54 128.47 4,909,421 +2.39(+1.89%)
Nov 01, 2022 126.10 127.51 125.09 126.08 2,580,120 +0.31(+0.25%)
Oct 31, 2022 127.73 128.49 124.97 125.77 2,945,620 -2.28(-1.78%)
Oct 28, 2022 128.23 130.26 127.59 128.05 2,217,090 +0.54(+0.42%)
Oct 27, 2022 126.97 129.42 126.92 127.51 2,237,105 +0.45(+0.35%)
Oct 26, 2022 127.56 129.35 126.79 127.06 1,359,593 -0.49(-0.38%)
Oct 25, 2022 126.01 127.62 125.67 127.55 1,636,548 +2.07(+1.65%)
Oct 24, 2022 125.46 126.19 123.62 125.48 1,346,528 +0.68(+0.54%)
Oct 21, 2022 123.08 125.12 122.36 124.81 1,608,098 +1.44(+1.17%)
Oct 20, 2022 123.44 125.51 122.11 123.37 1,362,886 -0.29(-0.23%)
Oct 19, 2022 122.20 124.42 121.75 123.66 1,349,548 +0.47(+0.38%)
Oct 18, 2022 122.41 123.80 121.87 123.19 1,515,867 +2.34(+1.93%)
Oct 17, 2022 123.02 123.40 120.65 120.85 1,702,920 +0.66(+0.55%)
Oct 14, 2022 121.90 123.04 119.38 120.19 1,975,540 -0.85(-0.70%)
Oct 13, 2022 116.17 121.98 116.05 121.04 1,627,116 +2.34(+1.97%)
Oct 12, 2022 119.16 120.02 118.61 118.70 1,142,503 -0.37(-0.31%)
Oct 11, 2022 120.05 121.09 118.46 119.07 1,581,273 -1.43(-1.19%)
Oct 10, 2022 122.22 122.29 119.72 120.50 1,081,663 -1.63(-1.33%)
Oct 07, 2022 122.35 123.16 121.39 122.13 2,002,511 -1.35(-1.09%)
Oct 06, 2022 122.70 124.61 122.48 123.48 1,560,647 +0.99(+0.81%)
Oct 05, 2022 122.52 123.56 121.10 122.49 1,707,423 -0.53(-0.43%)
Oct 04, 2022 120.44 123.16 120.44 123.02 2,042,065 +3.33(+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.