Electronic Arts Historical Data - EA

EA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 112.41 -0.52 -0.46% 112.55 112.97 111.77 2,100,872
Jan 20 2020 112.93 0.00 +0.00% 112.37 112.99 111.55 0
Jan 17 2020 112.93 1.67 1.5% 112.37 112.99 111.55 2,917,651
Jan 16 2020 111.26 1.65 1.51% 110.00 111.29 109.50 1,841,199
Jan 15 2020 109.61 0.03 0.03% 109.79 110.445 109.14 1,466,337
Jan 14 2020 109.58 -0.24 -0.22% 109.35 110.17 108.71 1,669,132
Jan 13 2020 109.82 1.23 1.13% 109.05 110.0668 108.62 1,695,438
Jan 10 2020 108.59 -0.77 -0.7% 109.20 109.29 108.20 1,741,164
Jan 09 2020 109.36 -0.13 -0.12% 110.00 110.34 108.27 1,729,671
Jan 08 2020 109.49 1.10 1.01% 108.18 110.00 107.775 2,579,240
Jan 07 2020 108.39 -0.39 -0.36% 109.00 109.25 107.73 1,658,882
Jan 06 2020 108.78 1.58 1.47% 106.95 109.31 106.63 2,852,716
Jan 03 2020 107.20 -0.14 -0.13% 105.58 107.7458 105.12 1,827,880
Jan 02 2020 107.34 -0.17 -0.16% 107.94 107.9508 106.81 1,888,925
Jan 01 2020 107.51 0.00 +0.00% 107.15 107.52 106.43 0
Dec 31 2019 107.51 0.58 0.54% 107.15 107.52 106.43 1,417,392
Dec 30 2019 106.93 -1.50 -1.38% 108.11 108.43 106.76 1,754,908
Dec 27 2019 108.43 -0.08 -0.07% 108.60 108.89 107.80 1,151,781
Dec 26 2019 108.51 -0.04 -0.04% 108.56 108.888 108.11 825,887
Dec 25 2019 108.55 0.00 +0.00% 107.78 108.87 107.73 0
Dec 24 2019 108.55 0.76 0.71% 107.78 108.87 107.73 606,064
Dec 23 2019 107.79 -0.16 -0.15% 107.96 108.92 107.67 1,171,452
Dec 20 2019 107.95 0.61 0.57% 108.02 108.64 106.30 2,878,402
Dec 19 2019 107.34 0.26 0.24% 107.00 107.88 106.635 1,452,941
Dec 18 2019 107.08 1.33 1.26% 106.00 107.25 105.5001 1,525,973
Dec 17 2019 105.75 0.03 0.03% 105.86 106.225 105.12 1,368,403
Dec 16 2019 105.72 1.17 1.12% 105.01 105.92 104.82 1,838,540
Dec 13 2019 104.55 -0.54 -0.51% 105.34 105.84 103.81 2,220,483
Dec 12 2019 105.09 1.89 1.83% 103.54 105.17 103.19 2,504,034
Dec 11 2019 103.20 1.37 1.34% 101.87 103.51 101.82 1,730,567
Dec 10 2019 101.835 -0.20 -0.19% 101.84 102.50 101.29 2,004,458
Dec 09 2019 102.03 -1.20 -1.16% 103.34 103.50 101.93 1,933,110
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 0.00 +0.00% 99.97 102.00 99.97 0
Nov 29 2019 100.49 -0.30 -0.3% 99.97 102.00 99.97 1,271,567
Nov 28 2019 100.79 0.00 +0.00% 100.09 100.97 98.75 0
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
Nov 07 2019 97.23 -1.44 -1.46% 99.29 99.29 97.02 2,130,437
Nov 06 2019 98.67 0.41 0.42% 98.50 99.18 97.97 2,406,688
Nov 05 2019 98.26 0.11 0.11% 98.13 98.99 96.63 2,677,701
Nov 04 2019 98.15 2.85 2.99% 96.01 98.525 95.60 3,734,906
Nov 01 2019 95.30 0.00 +0.00% 97.12 97.12 95.08 0
Nov 01 2019 95.30 -1.10 -1.14% 97.12 97.12 95.08 3,125,681
Oct 31 2019 96.40 -0.32 -0.33% 96.62 96.72 94.87 3,239,238
Oct 30 2019 96.72 2.16 2.28% 94.25 96.84 92.665 7,118,511
Oct 29 2019 94.56 -2.16 -2.23% 96.72 97.52 94.37 5,403,118
Oct 28 2019 96.72 0.41 0.43% 97.00 97.90 96.20 3,526,911
Oct 25 2019 96.31 0.33 0.34% 95.54 96.35 94.61 2,045,107
Oct 24 2019 95.98 0.27 0.28% 96.16 96.97 95.17 3,217,803


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.