Electronic Arts (NQ: EA )

139.48 -0.60 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 138.82 140.63 138.30 140.08 1,584,590 +0.58(+0.42%)
Feb 27, 2024 142.58 142.58 138.53 139.50 2,319,715 -2.89(-2.03%)
Feb 26, 2024 142.40 143.02 141.02 142.39 1,987,431 -0.01(-0.01%)
Feb 23, 2024 143.31 144.01 141.68 142.40 1,381,830 -0.93(-0.65%)
Feb 22, 2024 142.19 144.16 141.35 143.33 1,675,320 +2.35(+1.66%)
Feb 21, 2024 140.47 141.08 139.79 140.98 1,541,103 +0.13(+0.09%)
Feb 20, 2024 141.58 141.91 139.66 140.85 2,131,148 -1.24(-0.87%)
Feb 16, 2024 143.93 144.25 141.96 142.09 3,315,582 -1.77(-1.23%)
Feb 15, 2024 143.05 144.34 142.70 143.86 1,851,924 +0.97(+0.68%)
Feb 14, 2024 139.60 143.16 139.24 142.89 2,502,463 +4.07(+2.93%)
Feb 13, 2024 136.65 139.49 136.03 138.81 2,253,690 +1.45(+1.05%)
Feb 12, 2024 140.22 140.22 137.01 137.37 2,468,530 -3.06(-2.18%)
Feb 09, 2024 138.41 140.79 136.82 140.42 2,064,273 +1.76(+1.27%)
Feb 08, 2024 136.82 138.81 136.50 138.66 1,783,936 +2.10(+1.54%)
Feb 07, 2024 135.86 137.30 135.60 136.57 1,520,558 +1.49(+1.10%)
Feb 06, 2024 135.29 135.66 134.39 135.08 1,482,540 +0.32(+0.24%)
Feb 05, 2024 135.82 136.08 134.24 134.76 2,620,217 -1.70(-1.24%)
Feb 02, 2024 137.64 138.53 135.06 136.46 2,550,844 -1.28(-0.93%)
Feb 01, 2024 137.25 137.78 134.82 137.74 2,720,786 +0.34(+0.25%)
Jan 31, 2024 134.43 139.59 133.33 137.40 4,351,294 +0.03(+0.02%)
Jan 30, 2024 138.24 138.57 137.03 137.37 2,252,555 -1.03(-0.74%)
Jan 29, 2024 139.39 139.81 138.07 138.40 1,476,040 -0.84(-0.60%)
Jan 26, 2024 138.88 139.63 138.50 139.23 1,802,847 +0.48(+0.35%)
Jan 25, 2024 138.57 139.56 138.27 138.75 1,515,392 +1.08(+0.78%)
Jan 24, 2024 139.66 139.92 137.55 137.68 1,420,707 -1.31(-0.94%)
Jan 23, 2024 138.04 139.21 137.76 138.99 1,245,480 +1.60(+1.16%)
Jan 22, 2024 137.46 138.53 137.36 137.39 1,517,086 -0.15(-0.11%)
Jan 19, 2024 138.56 138.68 137.21 137.54 1,295,978 -0.31(-0.22%)
Jan 18, 2024 136.44 137.98 135.83 137.85 1,451,900 +1.41(+1.03%)
Jan 17, 2024 136.82 136.90 135.51 136.44 1,341,830 -0.53(-0.39%)
Jan 16, 2024 137.77 137.98 136.32 136.97 1,168,402 -0.77(-0.56%)
Jan 12, 2024 138.08 138.59 137.25 137.74 1,134,261 +0.18(+0.13%)
Jan 11, 2024 137.38 137.92 136.67 137.56 1,194,198 +0.11(+0.08%)
Jan 10, 2024 137.54 138.15 136.72 137.45 1,737,653 -0.09(-0.06%)
Jan 09, 2024 135.96 138.28 135.96 137.54 1,330,293 +1.26(+0.92%)
Jan 08, 2024 135.77 136.55 135.25 136.28 1,440,661 +0.85(+0.63%)
Jan 05, 2024 135.58 136.70 135.06 135.43 1,700,633 -0.36(-0.27%)
Jan 04, 2024 135.70 136.41 135.19 135.79 1,237,844 +0.26(+0.19%)
Jan 03, 2024 135.60 135.99 134.87 135.53 1,445,942 -0.07(-0.05%)
Jan 02, 2024 135.32 136.22 135.03 135.60 1,850,780 -1.03(-0.75%)
Dec 29, 2023 136.63 136.93 136.14 136.63 1,089,375 +0.05(+0.04%)
Dec 28, 2023 136.53 137.13 136.31 136.58 721,383 +0.05(+0.04%)
Dec 27, 2023 137.04 137.41 136.16 136.53 1,003,521 -0.58(-0.42%)
Dec 26, 2023 137.61 137.82 136.84 137.11 1,029,415 -0.38(-0.28%)
Dec 22, 2023 137.55 138.51 137.09 137.49 1,193,931 -0.21(-0.15%)
Dec 21, 2023 136.99 137.90 136.63 137.70 1,606,629 +1.29(+0.94%)
Dec 20, 2023 137.49 138.44 135.96 136.41 1,753,804 -1.96(-1.41%)
Dec 19, 2023 137.89 138.99 137.63 138.37 1,932,576 +0.46(+0.33%)
Dec 18, 2023 139.41 139.68 137.80 137.91 1,894,692 -0.74(-0.53%)
Dec 15, 2023 140.69 141.28 138.32 138.65 4,555,370 -2.02(-1.43%)
Dec 14, 2023 142.81 143.28 140.05 140.66 2,290,903 -1.50(-1.05%)
Dec 13, 2023 141.26 142.58 140.79 142.16 2,178,024 +2.02(+1.44%)
Dec 12, 2023 139.68 140.19 138.84 140.14 1,554,837 +1.77(+1.28%)
Dec 11, 2023 136.14 139.15 136.14 138.38 1,857,170 +1.42(+1.04%)
Dec 08, 2023 134.82 137.19 134.69 136.96 1,533,452 +1.59(+1.17%)
Dec 07, 2023 137.34 137.38 135.25 135.37 2,059,163 -1.59(-1.16%)
Dec 06, 2023 137.50 138.27 135.93 136.96 2,134,814 -0.28(-0.20%)
Dec 05, 2023 136.67 137.86 136.65 137.24 1,811,645 -0.40(-0.29%)
Dec 04, 2023 136.45 137.79 136.28 137.64 2,229,907 +0.06(+0.04%)
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.