Skip to main content

Electronic Arts (NQ: EA )

128.68 -0.31 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 129.19 129.99 128.38 128.68 2,930,735 -0.31(-0.24%)
Jan 30, 2023 128.92 129.47 128.11 128.99 2,446,918 +0.12(+0.09%)
Jan 27, 2023 129.14 130.57 128.79 128.87 1,786,212 -0.27(-0.21%)
Jan 26, 2023 128.31 129.45 128.19 129.14 1,196,082 +1.58(+1.24%)
Jan 25, 2023 126.59 127.65 126.27 127.56 1,099,780 +0.07(+0.05%)
Jan 24, 2023 127.71 128.07 126.37 127.49 1,300,822 +0.08(+0.06%)
Jan 23, 2023 125.79 127.53 125.32 127.41 2,105,616 +1.42(+1.13%)
Jan 20, 2023 124.43 126.20 123.77 125.99 2,729,825 +2.27(+1.83%)
Jan 19, 2023 123.71 124.14 122.77 123.72 1,723,219 +0.01(+0.01%)
Jan 18, 2023 123.77 124.65 122.53 123.71 1,831,007 +0.02(+0.02%)
Jan 17, 2023 124.65 125.13 123.32 123.69 1,999,349 -1.77(-1.41%)
Jan 13, 2023 126.23 126.79 124.85 125.46 1,490,453 -0.96(-0.76%)
Jan 12, 2023 125.81 126.50 123.62 126.42 1,999,534 +0.31(+0.25%)
Jan 11, 2023 124.93 127.38 123.67 126.11 2,744,339 +2.09(+1.69%)
Jan 10, 2023 124.18 124.87 122.30 124.02 1,819,616 -0.14(-0.11%)
Jan 09, 2023 123.89 126.02 123.42 124.16 1,685,713 +0.27(+0.22%)
Jan 06, 2023 125.17 125.85 123.01 123.89 2,781,909 -0.79(-0.63%)
Jan 05, 2023 124.56 125.33 124.04 124.68 929,550 -0.33(-0.26%)
Jan 04, 2023 123.40 126.20 123.40 125.01 1,497,691 +2.21(+1.80%)
Jan 03, 2023 123.59 124.70 122.32 122.80 1,677,906 +0.62(+0.51%)
Dec 30, 2022 121.78 122.33 120.79 122.18 1,164,422 -0.01(-0.01%)
Dec 29, 2022 120.12 122.90 119.42 122.19 1,222,849 +2.65(+2.22%)
Dec 28, 2022 120.90 121.37 119.47 119.54 898,275 -1.28(-1.06%)
Dec 27, 2022 121.32 121.37 120.34 120.82 823,502 -0.69(-0.57%)
Dec 23, 2022 121.02 121.93 120.58 121.51 844,674 +0.09(+0.07%)
Dec 22, 2022 121.81 122.20 120.26 121.42 1,335,671 -1.08(-0.88%)
Dec 21, 2022 121.16 122.78 120.17 122.50 1,615,142 +2.08(+1.73%)
Dec 20, 2022 120.54 122.06 120.34 120.42 1,181,145 -0.37(-0.31%)
Dec 19, 2022 121.56 121.69 120.36 120.79 1,618,698 -0.95(-0.78%)
Dec 16, 2022 120.77 121.99 119.90 121.74 4,407,557 +0.01(+0.01%)
Dec 15, 2022 123.63 124.24 121.33 121.73 1,686,541 -2.93(-2.35%)
Dec 14, 2022 125.85 126.63 123.77 124.66 1,477,037 -1.02(-0.81%)
Dec 13, 2022 127.76 128.91 124.45 125.68 2,415,828 +0.08(+0.06%)
Dec 12, 2022 125.75 126.12 123.47 125.60 1,666,844 +0.89(+0.71%)
Dec 09, 2022 126.10 126.10 124.18 124.71 1,985,510 -1.40(-1.11%)
Dec 08, 2022 127.05 127.48 125.23 126.11 2,259,573 +0.10(+0.08%)
Dec 07, 2022 127.77 128.10 125.33 126.01 1,489,725 -1.40(-1.10%)
Dec 06, 2022 130.16 130.16 126.75 127.41 1,943,948 -3.01(-2.31%)
Dec 05, 2022 132.17 133.34 130.01 130.42 1,745,235 -1.86(-1.41%)
Dec 02, 2022 130.58 132.86 130.36 132.28 1,233,191 +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%)
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.