Mail

EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	93.56	93.79	90.46	92.73	92.73	3,297,400
Jun 13, 2019	92.92	94.34	92.41	93.57	93.57	2,526,800
Jun 12, 2019	94.80	94.96	91.72	92.67	92.67	2,579,200
Jun 11, 2019	96.38	96.50	94.25	94.58	94.58	2,097,800
Jun 10, 2019	98.00	98.13	94.05	95.51	95.51	2,503,200
Jun 07, 2019	97.00	98.69	96.57	96.99	96.99	2,021,500
Jun 06, 2019	95.96	97.38	95.06	96.39	96.39	2,654,200
Jun 05, 2019	93.69	95.99	93.69	95.25	95.25	2,584,000
Jun 04, 2019	91.59	94.21	90.19	94.13	94.13	2,833,500
Jun 03, 2019	93.29	94.24	90.78	91.31	91.31	3,405,400
May 31, 2019	90.90	93.28	90.89	93.08	93.08	2,818,700
May 30, 2019	92.74	93.04	91.50	92.13	92.13	2,513,500
May 29, 2019	92.76	93.81	91.81	92.55	92.55	1,889,400
May 28, 2019	92.98	94.21	92.64	93.50	93.50	2,729,300
May 24, 2019	92.67	93.31	91.49	92.27	92.27	2,262,600
May 23, 2019	93.34	94.74	91.36	92.11	92.11	3,072,500
May 22, 2019	94.84	95.60	93.63	93.84	93.84	1,831,200
May 21, 2019	93.40	96.25	93.25	95.65	95.65	3,958,200
May 20, 2019	95.44	96.00	92.31	92.69	92.69	3,842,900
May 17, 2019	98.26	98.95	96.65	97.26	97.26	3,031,500
May 16, 2019	96.74	99.05	96.11	99.00	99.00	3,728,600
May 15, 2019	93.80	98.32	93.66	96.77	96.77	4,694,700
May 14, 2019	90.92	95.52	90.75	94.57	94.57	5,769,300
May 13, 2019	92.01	93.12	89.91	90.42	90.42	3,685,400
May 10, 2019	93.03	94.16	91.01	93.88	93.88	3,979,100
May 09, 2019	92.52	94.24	92.20	93.32	93.32	5,159,100
May 08, 2019	99.11	99.57	92.18	93.88	93.88	17,468,500
May 07, 2019	93.11	93.40	91.83	92.73	92.73	7,090,900
May 06, 2019	91.10	93.99	90.52	93.76	93.76	4,413,700
May 03, 2019	93.70	93.88	90.70	92.50	92.50	6,385,800
May 02, 2019	95.25	96.33	93.89	94.40	94.40	3,609,500
May 01, 2019	95.01	97.20	94.74	94.86	94.86	4,264,300
Apr 30, 2019	94.49	95.08	93.80	94.65	94.65	2,824,600
Apr 29, 2019	94.89	95.59	94.15	94.73	94.73	3,122,600
Apr 26, 2019	93.46	94.58	92.82	94.47	94.47	3,496,300
Apr 25, 2019	94.15	94.20	92.68	92.98	92.98	2,993,000
Apr 24, 2019	94.90	95.28	93.87	94.15	94.15	3,041,500
Apr 23, 2019	93.10	94.96	92.84	94.63	94.63	3,850,800
Apr 22, 2019	92.75	93.04	91.88	92.52	92.52	3,011,200
Apr 18, 2019	92.07	93.58	91.10	93.14	93.14	4,262,200
Apr 17, 2019	94.46	94.46	91.00	91.95	91.95	9,779,000
Apr 16, 2019	97.41	97.50	92.80	93.83	93.83	7,638,900
Apr 15, 2019	100.55	100.99	97.12	97.85	97.85	3,965,600
Apr 12, 2019	101.13	102.39	100.32	101.83	101.83	2,375,900
Apr 11, 2019	100.00	101.40	99.63	100.58	100.58	2,530,500
Apr 10, 2019	98.58	100.35	98.38	99.63	99.63	2,199,500
Apr 09, 2019	97.54	99.15	97.40	98.25	98.25	2,543,200
Apr 08, 2019	99.01	99.42	95.66	97.95	97.95	3,951,000
Apr 05, 2019	98.50	99.89	97.96	99.43	99.43	3,738,000
Apr 04, 2019	99.99	100.30	97.59	97.94	97.94	4,308,700
Apr 03, 2019	100.91	102.16	100.07	100.15	100.15	3,522,800
Apr 02, 2019	103.01	103.10	100.16	100.84	100.84	3,157,500
Apr 01, 2019	103.03	103.95	101.62	102.67	102.67	2,879,200
Mar 29, 2019	102.65	102.97	101.24	101.63	101.63	3,180,800
Mar 28, 2019	100.71	102.47	100.28	102.20	102.20	2,347,100
Mar 27, 2019	102.70	102.86	100.28	100.67	100.67	2,900,800
Mar 26, 2019	102.66	104.55	101.50	102.32	102.32	4,059,300
Mar 25, 2019	102.40	103.54	100.87	101.73	101.73	3,812,400
Mar 22, 2019	104.43	104.48	101.16	102.34	102.34	7,158,900
Mar 21, 2019	96.49	105.00	96.49	104.88	104.88	9,533,400
Mar 20, 2019	97.44	98.39	96.35	97.03	97.03	4,824,200
Mar 19, 2019	100.33	100.55	97.00	97.51	97.51	6,156,800
Mar 18, 2019	99.16	99.89	96.73	99.66	99.66	5,113,000
Mar 15, 2019	99.66	100.15	98.24	98.98	98.98	5,141,800
Mar 14, 2019	100.22	100.34	97.54	98.83	98.83	5,908,900
Mar 13, 2019	98.69	101.08	97.77	100.13	100.13	6,980,000
Mar 12, 2019	99.40	99.50	98.15	98.59	98.59	3,737,600
Mar 11, 2019	98.60	99.96	97.94	99.04	99.04	4,623,500
Mar 08, 2019	97.96	99.75	97.48	98.36	98.36	7,357,900
Mar 07, 2019	95.00	99.56	94.47	99.36	99.36	8,852,400
Mar 06, 2019	95.32	96.38	94.13	94.77	94.77	3,987,500
Mar 05, 2019	96.26	97.06	95.15	95.72	95.72	6,041,900
Mar 04, 2019	98.31	99.43	95.57	97.29	97.29	7,187,200
Mar 01, 2019	96.83	97.94	95.31	97.41	97.41	4,443,600
Feb 28, 2019	97.96	98.64	95.67	95.78	95.78	5,695,000
Feb 27, 2019	98.82	100.81	97.40	97.84	97.84	5,207,600
Feb 26, 2019	95.65	99.61	94.82	98.50	98.50	8,701,100
Feb 25, 2019	96.32	96.63	93.64	95.86	95.86	7,046,600
Feb 22, 2019	97.06	97.31	92.85	95.92	95.92	11,617,000
Feb 21, 2019	98.77	98.99	96.00	96.86	96.86	8,104,300
Feb 20, 2019	102.43	102.91	97.55	98.63	98.63	10,649,100
Feb 19, 2019	105.75	105.75	101.29	102.96	102.96	10,882,700
Feb 15, 2019	107.40	108.80	104.73	106.84	106.84	11,254,900
Feb 14, 2019	101.41	105.87	101.00	105.25	105.25	10,547,000
Feb 13, 2019	104.56	105.24	100.68	102.25	102.25	15,890,000
Feb 12, 2019	106.31	106.70	99.02	102.33	102.33	31,161,300
Feb 11, 2019	102.16	106.95	96.73	97.24	97.24	38,704,500
Feb 08, 2019	86.51	97.65	85.00	97.60	97.60	26,898,500
Feb 07, 2019	79.90	85.59	79.90	84.10	84.10	11,391,300
Feb 06, 2019	79.14	81.59	78.00	80.21	80.21	30,198,600
Feb 05, 2019	89.06	92.85	88.89	92.52	92.52	11,931,400
Feb 04, 2019	91.06	91.07	88.19	88.43	88.43	5,982,500
Feb 01, 2019	92.20	92.80	90.83	91.22	91.22	2,890,300
Jan 31, 2019	89.98	92.80	89.55	92.24	92.24	4,148,200
Jan 30, 2019	87.62	89.27	86.85	89.23	89.23	3,797,800
Jan 29, 2019	89.89	89.89	86.82	87.24	87.24	3,961,400
Jan 28, 2019	89.45	90.65	88.65	90.47	90.47	4,339,500
Jan 25, 2019	92.45	92.98	90.87	91.74	91.74	4,167,700
Jan 24, 2019	89.36	91.55	88.53	91.48	91.48	3,167,900
Jan 23, 2019	91.93	92.00	88.44	89.13	89.13	4,085,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...