Electronic Arts Historical Data - EA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Electronic Arts Inc EA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.11 1.09% 103.23 103.30 102.35 102.89 102.12 00:00:05
more quote information »

EA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week99.97103.3099.10101.002,291,3623.263.26%
1 Month96.91103.3095.2598.582,664,5196.326.52%
3 Months98.57103.3092.1696.792,758,7394.664.73%
6 Months95.96103.965286.2494.863,158,7887.277.58%
1 Year79.94112.1773.9194.154,436,93523.2929.13%
3 Years77.63151.258173.91104.193,681,23225.6032.98%
5 Years46.44151.258144.5490.403,507,47556.79122.29%

EA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 103.23 1.11 1.09% 102.89 103.30 102.35 2,388,070
Dec 05 2019 102.12 1.49 1.48% 101.45 102.27 100.3602 2,254,472
Dec 04 2019 100.63 -0.64 -0.63% 101.77 102.39 100.42 2,648,068
Dec 03 2019 101.27 0.87 0.87% 99.54 101.465 99.10 2,609,111
Dec 02 2019 100.40 -0.09 -0.09% 101.04 101.60 99.57 2,673,592
Nov 29 2019 100.49 -0.30 -0.3% 99.97 102.00 99.97 1,271,567
Nov 27 2019 100.79 1.51 1.52% 100.09 100.97 98.75 1,750,237
Nov 26 2019 99.28 -0.52 -0.52% 99.87 100.9997 98.71 2,724,597
Nov 25 2019 99.80 0.61 0.61% 99.28 101.24 99.23 2,738,273
Nov 22 2019 99.19 0.18 0.18% 99.66 99.9285 98.32 2,675,322
Nov 21 2019 99.01 1.08 1.1% 98.25 99.23 98.10 2,787,981
Nov 20 2019 97.93 1.24 1.28% 96.12 98.91 96.07 3,022,181
Nov 19 2019 96.69 -0.70 -0.72% 97.21 97.865 96.32 3,420,088
Nov 18 2019 97.39 -0.05 -0.05% 97.43 99.00 96.70 2,581,224
Nov 15 2019 97.4398 -0.10 -0.1% 98.85 99.39 97.3699 3,274,400
Nov 14 2019 97.54 1.54 1.6% 96.20 98.48 96.00 3,266,264
Nov 13 2019 96.00 -0.33 -0.34% 96.62 96.97 95.54 2,854,503
Nov 12 2019 96.33 -0.06 -0.06% 96.41 96.83 95.25 3,678,513
Nov 11 2019 96.39 -1.88 -1.91% 97.55 98.90 96.31 2,136,715
Nov 08 2019 98.27 1.04 1.07% 96.91 98.50 95.60 2,258,757
See More Historical Prices »


Your Recent History
NASDAQ
EA
Electronic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.