EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017108.04108.44106.61107.32107.322,558,200
Nov 21, 2017107.78108.77107.54107.71107.713,298,400
Nov 20, 2017108.28108.45106.75107.64107.645,974,700
Nov 17, 2017108.99109.55107.50108.82108.828,556,400
Nov 16, 2017111.85113.13111.21111.60111.602,445,800
Nov 15, 2017112.72112.87110.52111.48111.482,585,900
Nov 14, 2017110.60113.90110.39112.27112.273,618,000
Nov 13, 2017112.00113.24111.19112.01112.013,168,100
Nov 10, 2017111.26112.83110.82112.75112.752,534,000
Nov 09, 2017112.99113.30110.94111.89111.893,445,700
Nov 08, 2017112.45115.60112.10114.15114.153,393,900
Nov 07, 2017112.29112.72110.08111.70111.702,830,300
Nov 06, 2017112.99113.50110.76112.46112.463,642,500
Nov 03, 2017113.47113.76112.57113.20113.202,925,300
Nov 02, 2017114.35114.52112.60112.69112.693,438,300
Nov 01, 2017116.00116.60111.28114.47114.479,669,200
Oct 31, 2017118.13119.84116.37119.60119.605,477,400
Oct 30, 2017117.13117.77116.64117.58117.582,614,100
Oct 27, 2017116.83117.55115.41116.89116.892,892,000
Oct 26, 2017115.07117.06115.02115.83115.832,453,200
Oct 25, 2017113.20114.88112.59114.56114.563,205,300
Oct 24, 2017113.68114.72112.76113.39113.392,006,100
Oct 23, 2017113.81114.43112.73113.66113.662,204,700
Oct 20, 2017113.60114.28113.15113.62113.621,988,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...