EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201994.9095.2893.8794.1594.153,035,200
Apr 23, 201993.1094.9692.8494.6394.633,850,800
Apr 22, 201992.7593.0491.8892.5292.523,011,200
Apr 18, 201992.0793.5891.1093.1493.144,262,200
Apr 17, 201994.4694.4691.0091.9591.959,779,000
Apr 16, 201997.4197.5092.8093.8393.837,638,900
Apr 15, 2019100.55100.9997.1297.8597.853,965,600
Apr 12, 2019101.13102.39100.32101.83101.832,375,900
Apr 11, 2019100.00101.4099.63100.58100.582,530,500
Apr 10, 201998.58100.3598.3899.6399.632,199,500
Apr 09, 201997.5499.1597.4098.2598.252,543,200
Apr 08, 201999.0199.4295.6697.9597.953,951,000
Apr 05, 201998.5099.8997.9699.4399.433,738,000
Apr 04, 201999.99100.3097.5997.9497.944,308,700
Apr 03, 2019100.91102.16100.07100.15100.153,522,800
Apr 02, 2019103.01103.10100.16100.84100.843,157,500
Apr 01, 2019103.03103.95101.62102.67102.672,879,200
Mar 29, 2019102.65102.97101.24101.63101.633,180,800
Mar 28, 2019100.71102.47100.28102.20102.202,347,100
Mar 27, 2019102.70102.86100.28100.67100.672,900,800
Mar 26, 2019102.66104.55101.50102.32102.324,059,300
Mar 25, 2019102.40103.54100.87101.73101.733,812,400
Mar 22, 2019104.43104.48101.16102.34102.347,158,900
Mar 21, 201996.49105.0096.49104.88104.889,533,400
Mar 20, 201997.4498.3996.3597.0397.034,824,200
Mar 19, 2019100.33100.5597.0097.5197.516,156,800
Mar 18, 201999.1699.8996.7399.6699.665,113,000
Mar 15, 201999.66100.1598.2498.9898.985,141,800
Mar 14, 2019100.22100.3497.5498.8398.835,908,900
Mar 13, 201998.69101.0897.77100.13100.136,980,000
Mar 12, 201999.4099.5098.1598.5998.593,737,600
Mar 11, 201998.6099.9697.9499.0499.044,623,500
Mar 08, 201997.9699.7597.4898.3698.367,357,900
Mar 07, 201995.0099.5694.4799.3699.368,852,400
Mar 06, 201995.3296.3894.1394.7794.773,987,500
Mar 05, 201996.2697.0695.1595.7295.726,041,900
Mar 04, 201998.3199.4395.5797.2997.297,187,200
Mar 01, 201996.8397.9495.3197.4197.414,443,600
Feb 28, 201997.9698.6495.6795.7895.785,695,000
Feb 27, 201998.82100.8197.4097.8497.845,207,600
Feb 26, 201995.6599.6194.8298.5098.508,701,100
Feb 25, 201996.3296.6393.6495.8695.867,046,600
Feb 22, 201997.0697.3192.8595.9295.9211,617,000
Feb 21, 201998.7798.9996.0096.8696.868,104,300
Feb 20, 2019102.43102.9197.5598.6398.6310,649,100
Feb 19, 2019105.75105.75101.29102.96102.9610,882,700
Feb 15, 2019107.40108.80104.73106.84106.8411,254,900
Feb 14, 2019101.41105.87101.00105.25105.2510,547,000
Feb 13, 2019104.56105.24100.68102.25102.2515,890,000
Feb 12, 2019106.31106.7099.02102.33102.3331,161,300
Feb 11, 2019102.16106.9596.7397.2497.2438,704,500
Feb 08, 201986.5197.6585.0097.6097.6026,898,500
Feb 07, 201979.9085.5979.9084.1084.1011,391,300
Feb 06, 201979.1481.5978.0080.2180.2130,198,600
Feb 05, 201989.0692.8588.8992.5292.5211,931,400
Feb 04, 201991.0691.0788.1988.4388.435,982,500
Feb 01, 201992.2092.8090.8391.2291.222,890,300
Jan 31, 201989.9892.8089.5592.2492.244,148,200
Jan 30, 201987.6289.2786.8589.2389.233,797,800
Jan 29, 201989.8989.8986.8287.2487.243,961,400
Jan 28, 201989.4590.6588.6590.4790.474,339,500
Jan 25, 201992.4592.9890.8791.7491.744,167,700
Jan 24, 201989.3691.5588.5391.4891.483,167,900
Jan 23, 201991.9392.0088.4489.1389.134,085,900
Jan 22, 201991.6891.9990.0191.3191.314,474,700
Jan 18, 201990.3193.1690.2392.5292.525,403,600
Jan 17, 201987.9589.8587.6589.3189.314,283,300
Jan 16, 201988.0090.0985.9689.9289.926,613,100
Jan 15, 201988.9689.5888.3789.4989.492,794,600
Jan 14, 201989.6289.9888.4288.5888.583,351,500
Jan 11, 201990.6791.5989.9190.7090.703,757,600
Jan 10, 201988.7991.4488.5291.0191.014,745,600
Jan 09, 201989.8190.9987.8988.9188.914,178,800
Jan 08, 201988.4689.7487.6989.0289.026,468,300
Jan 07, 201984.8988.1083.4487.5987.596,611,300
Jan 04, 201980.8285.2580.0484.4284.427,254,400
Jan 03, 201979.4580.3577.6278.7178.713,742,900
Jan 02, 201977.2280.6477.2080.3780.373,176,600
Dec 31, 201880.0080.3878.3078.9178.912,942,400
Dec 28, 201879.9680.2978.3079.3079.302,733,600
Dec 27, 201877.1179.4676.7679.4379.434,261,000
Dec 26, 201875.2077.9573.9177.8977.893,257,300
Dec 24, 201875.7677.4074.3874.7274.722,556,900
Dec 21, 201878.3079.4675.6376.5776.577,829,900
Dec 20, 201877.6879.3976.4677.4477.445,567,700
Dec 19, 201880.0381.2277.3478.3678.366,416,600
Dec 18, 201879.6881.8079.3880.0080.006,191,100
Dec 17, 201880.1482.0278.4879.2379.234,083,500
Dec 14, 201879.8281.9579.1480.1680.165,227,600
Dec 13, 201883.9183.9480.7880.8680.865,011,100
Dec 12, 201884.3285.3782.9182.9982.993,400,500
Dec 11, 201885.1285.3282.7383.4483.443,876,700
Dec 10, 201882.3484.6082.3083.7383.733,888,400
Dec 07, 201883.7885.1482.2282.5282.524,589,100
Dec 06, 201879.9483.8879.5083.8883.885,747,500
Dec 04, 201883.4484.8981.0081.1881.185,129,500
Dec 03, 201885.8186.6483.3484.0084.005,052,200
Nov 30, 201886.3186.8383.7384.0784.075,395,500
Nov 29, 201885.0987.2484.6386.3986.393,527,300
Nov 28, 201885.5186.3283.9285.9085.904,197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...