EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017113.60114.28113.15113.62113.621,987,800
Oct 19, 2017112.00113.08111.12113.07113.073,183,200
Oct 18, 2017113.41113.75110.31113.16113.169,784,700
Oct 17, 2017117.20118.15115.63115.98115.983,130,300
Oct 16, 2017118.81119.00117.05117.48117.482,601,800
Oct 13, 2017117.76118.92117.55118.62118.621,931,200
Oct 12, 2017115.97117.78115.77117.14117.142,046,200
Oct 11, 2017117.33118.00115.52116.05116.053,152,800
Oct 10, 2017119.03119.49116.71117.82117.821,558,200
Oct 09, 2017119.24119.30117.67118.62118.621,516,000
Oct 06, 2017119.03120.29118.44120.09120.091,912,800
Oct 05, 2017118.63119.75117.93119.52119.521,438,900
Oct 04, 2017117.52118.75116.41118.56118.561,642,400
Oct 03, 2017117.92118.10116.76117.96117.961,249,700
Oct 02, 2017118.89119.72116.94117.95117.951,850,700
Sep 29, 2017116.71118.17116.30118.06118.061,743,500
Sep 28, 2017115.82116.79115.24116.61116.611,395,600
Sep 27, 2017115.40116.65115.40115.97115.971,793,200
Sep 26, 2017114.50114.67112.83113.92113.922,994,400
Sep 25, 2017118.05118.29112.85114.20114.204,113,100
Sep 22, 2017117.46120.18117.15118.50118.502,077,300
Sep 21, 2017120.49120.49117.82118.02118.021,914,400
Sep 20, 2017120.77121.40118.74120.34120.342,393,300
Sep 19, 2017120.25121.20119.37120.21120.212,237,900
Sep 18, 2017119.50120.87119.50119.96119.962,573,700
Sep 15, 2017119.29119.92117.75119.42119.423,192,000
Sep 14, 2017118.74119.66117.71119.19119.192,543,100
Sep 13, 2017119.86120.45119.00119.60119.602,515,300
Sep 12, 2017121.61122.13118.68120.41120.412,659,200
Sep 11, 2017119.88121.35119.28121.19121.192,282,100
Sep 08, 2017119.99120.16117.71118.28118.282,424,200
Sep 07, 2017117.20119.10116.59118.93118.931,810,900
Sep 06, 2017118.77119.15116.47117.00117.001,770,600
Sep 05, 2017118.80119.30116.32118.21118.212,336,300
Sep 01, 2017121.27121.77118.51119.31119.312,751,500
Aug 31, 2017122.00122.79120.94121.50121.502,617,600
Aug 30, 2017119.42122.08119.07121.97121.972,193,400
Aug 29, 2017117.47119.43117.22119.23119.231,301,300
Aug 28, 2017117.52119.04116.95118.73118.731,775,200
Aug 25, 2017118.19118.71115.71116.93116.932,206,100
Aug 24, 2017118.49118.92116.00117.82117.821,342,800
Aug 23, 2017118.65119.37117.55118.18118.181,297,800
Aug 22, 2017117.28120.45117.22119.03119.032,512,900
Aug 21, 2017116.85117.40116.12116.84116.841,848,500
Aug 18, 2017116.00117.84115.46116.88116.881,911,700
Aug 17, 2017119.19119.47116.46116.47116.471,793,900
Aug 16, 2017117.49119.59117.03119.25119.252,098,200
Aug 15, 2017117.23117.62116.58117.43117.431,048,100
Aug 14, 2017116.71118.00116.40117.11117.112,890,000
Aug 11, 2017113.74115.98113.51115.45115.451,584,900
Aug 10, 2017115.41115.72113.69113.99113.992,950,200
Aug 09, 2017115.55116.84114.75116.11116.111,709,400
Aug 08, 2017116.50117.13116.02116.50116.501,329,900
Aug 07, 2017117.60117.96116.49116.96116.961,882,900
Aug 04, 2017119.15119.18116.90117.22117.222,341,200
Aug 03, 2017117.38119.23116.98118.85118.852,929,100
Aug 02, 2017117.11117.42113.83116.83116.833,111,600
Aug 01, 2017117.57117.65116.44116.92116.922,488,200
Jul 31, 2017119.05119.25116.50116.74116.742,951,400
Jul 28, 2017114.00118.75113.50118.25118.255,012,300
Jul 27, 2017119.01120.25116.06117.60117.608,953,500
Jul 26, 2017115.46118.11115.19118.00118.004,520,400
Jul 25, 2017113.97114.52113.31113.66113.662,735,500
Jul 24, 2017112.22113.97112.22113.75113.752,784,600
Jul 21, 2017111.50112.91111.27112.22112.222,434,900
Jul 20, 2017111.61112.18110.38111.97111.972,143,800
Jul 19, 2017110.43111.65109.81111.58111.582,498,400
Jul 18, 2017110.00110.93109.48110.28110.281,908,700
Jul 17, 2017109.02110.43108.72109.44109.441,686,400
Jul 14, 2017109.61110.34108.75108.99108.991,321,300
Jul 13, 2017110.83111.61108.92108.98108.981,710,800
Jul 12, 2017109.50110.90109.05110.68110.681,943,500
Jul 11, 2017107.63109.71107.10108.42108.422,289,900
Jul 10, 2017107.84108.69107.01107.84107.842,188,400
Jul 07, 2017106.28108.47105.54107.45107.452,152,500
Jul 06, 2017106.06107.12105.50105.75105.752,471,600
Jul 05, 2017105.95107.31105.35106.76106.762,824,900
Jul 03, 2017106.51107.00105.21105.42105.421,656,400
Jun 30, 2017107.10107.56105.65105.72105.723,216,500
Jun 29, 2017108.16108.72105.47106.68106.683,820,400
Jun 28, 2017108.70109.20106.74108.81108.813,668,200
Jun 27, 2017111.35111.93108.13108.32108.323,058,000
Jun 26, 2017111.00112.64110.38111.86111.862,446,300
Jun 23, 2017112.51112.95110.77110.87110.877,457,900
Jun 22, 2017113.51113.52111.36112.62112.622,380,400
Jun 21, 2017114.33114.69111.83113.17113.173,054,000
Jun 20, 2017113.43115.12113.29113.47113.472,710,500
Jun 19, 2017111.18113.86111.18113.65113.652,891,300
Jun 16, 2017110.72112.51110.07110.51110.519,608,200
Jun 15, 2017108.24111.03107.32110.53110.533,705,600
Jun 14, 2017110.16111.11108.68110.02110.022,171,800
Jun 13, 2017110.33110.96108.08109.98109.982,740,000
Jun 12, 2017109.30111.18105.54108.90108.905,836,900
Jun 09, 2017114.84115.36107.03110.46110.465,738,200
Jun 08, 2017116.04116.04113.24114.29114.293,288,500
Jun 07, 2017114.84115.54114.23115.37115.372,480,100
Jun 06, 2017114.54115.39113.59113.69113.692,508,400
Jun 05, 2017114.68115.13114.19114.69114.691,879,800
Jun 02, 2017113.85114.54113.20114.52114.521,872,600
Jun 01, 2017113.96114.94113.18113.87113.872,232,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...