EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2020110.10110.90109.40109.78109.781,344,797
Feb 18, 2020109.09109.83108.70109.46109.462,171,400
Feb 14, 2020108.90109.89108.75109.69109.691,227,500
Feb 13, 2020109.15109.34107.97108.84108.841,627,000
Feb 12, 2020109.67109.98108.59109.72109.721,567,200
Feb 11, 2020108.95109.23107.94109.04109.041,195,300
Feb 10, 2020109.02109.76108.23108.70108.702,170,800
Feb 07, 2020109.17110.96108.74109.09109.092,231,300
Feb 06, 2020108.80110.35108.41110.00110.002,500,600
Feb 05, 2020108.62108.96107.12107.82107.822,895,700
Feb 04, 2020106.44107.42105.33107.07107.074,190,500
Feb 03, 2020107.93109.45104.40105.04105.044,156,000
Jan 31, 2020110.75110.75105.50107.92107.926,995,800
Jan 30, 2020111.43111.89110.31111.64111.643,838,500
Jan 29, 2020112.51112.96111.24112.21112.212,463,900
Jan 28, 2020111.29112.88111.06111.90111.902,961,900
Jan 27, 2020110.24111.19109.95110.56110.562,175,500
Jan 24, 2020114.02114.13111.63112.33112.332,304,000
Jan 23, 2020112.92113.73112.00113.48113.481,564,900
Jan 22, 2020112.77114.04112.68113.09113.092,423,100
Jan 21, 2020112.55112.97111.77112.41112.412,165,000
Jan 17, 2020112.37112.99111.55112.93112.933,053,300
Jan 16, 2020110.00111.29109.95111.26111.262,108,300
Jan 15, 2020109.79110.45109.14109.61109.611,479,100
Jan 14, 2020109.66110.17108.71109.58109.581,723,400
Jan 13, 2020109.05110.07108.62109.82109.821,857,400
Jan 10, 2020109.20109.27108.20108.59108.591,756,000
Jan 09, 2020110.00110.34108.27109.36109.361,818,600
Jan 08, 2020108.18110.00107.78109.49109.492,651,600
Jan 07, 2020109.00109.25107.73108.39108.391,692,400
Jan 06, 2020106.95109.31106.63108.78108.782,934,200
Jan 03, 2020105.58107.75105.12107.20107.201,840,300
Jan 02, 2020107.94108.35106.76107.34107.341,901,000
Dec 31, 2019106.58107.52106.43107.51107.511,436,200
Dec 30, 2019108.11108.37106.76106.93106.931,758,400
Dec 27, 2019108.60108.89107.80108.43108.431,163,400
Dec 26, 2019108.56108.89108.11108.51108.511,676,500
Dec 24, 2019107.78108.87107.73108.55108.55606,100
Dec 23, 2019108.27108.92107.67107.79107.791,622,600
Dec 20, 2019108.02108.45107.06107.95107.953,320,200
Dec 19, 2019107.00107.88106.64107.34107.341,541,800
Dec 18, 2019106.00107.25105.64107.08107.081,573,400
Dec 17, 2019105.86106.23105.12105.75105.751,374,300
Dec 16, 2019105.01105.92104.82105.72105.721,849,000
Dec 13, 2019105.34105.84103.81104.55104.552,451,600
Dec 12, 2019103.54105.17103.19105.09105.092,518,500
Dec 11, 2019101.87103.51101.82103.20103.202,096,800
Dec 10, 2019101.84102.50101.29101.84101.842,006,000
Dec 09, 2019103.34103.50101.93102.03102.031,992,800
Dec 06, 2019102.89103.30102.35103.23103.232,564,100
Dec 05, 2019101.45102.27100.36102.12102.122,261,600
Dec 04, 2019101.77102.39100.42100.63100.632,735,200
Dec 03, 201999.54101.4799.10101.27101.272,609,900
Dec 02, 2019101.42101.6099.57100.40100.402,723,600
Nov 29, 2019100.03102.00100.02101.01101.011,271,600
Nov 27, 2019100.09100.9798.75100.79100.791,862,700
Nov 26, 201999.87100.1498.7199.2899.282,827,300
Nov 25, 201999.28101.2499.2899.8099.802,812,400
Nov 22, 201999.6699.9398.3299.1999.192,690,200
Nov 21, 201998.2599.2398.2199.0199.012,817,300
Nov 20, 201996.1298.9196.1298.1298.123,035,700
Nov 19, 201997.2197.8796.3296.6996.693,415,400
Nov 18, 201997.4398.1096.7097.3997.392,646,600
Nov 15, 201998.8599.3997.3797.5497.543,315,500
Nov 14, 201996.2098.4896.1297.5497.543,300,700
Nov 13, 201996.6296.9795.5496.0096.002,860,000
Nov 12, 201996.4196.8395.2596.3396.333,684,300
Nov 11, 201997.5598.9096.3196.3996.392,159,800
Nov 08, 201996.9198.5096.3298.2798.272,306,600
Nov 07, 201999.2999.2997.0297.2397.232,156,400
Nov 06, 201998.6899.1897.9798.6798.672,447,900
Nov 05, 201998.1398.9996.6398.2698.262,719,900
Nov 04, 201996.3598.5395.6098.1598.153,841,000
Nov 01, 201997.1297.1295.0895.3095.303,369,300
Oct 31, 201996.6296.7294.8796.4096.403,263,400
Oct 30, 201994.2596.8492.5696.7296.727,143,500
Oct 29, 201996.7297.5294.3794.4194.417,032,500
Oct 28, 201997.0097.9096.2096.7296.723,615,700
Oct 25, 201995.5496.3594.6196.3196.312,070,000
Oct 24, 201996.1696.9795.1795.9895.983,237,900
Oct 23, 201994.4396.2594.3695.7195.712,132,300
Oct 22, 201994.1795.7793.2194.3094.303,364,200
Oct 21, 201995.4896.8395.0095.8195.811,982,700
Oct 18, 201996.0596.1094.0595.1395.133,151,100
Oct 17, 201996.7198.0096.5296.7696.762,421,100
Oct 16, 201994.4196.3694.4096.2296.222,981,100
Oct 15, 201994.1495.2893.2295.1595.152,124,900
Oct 14, 201994.0094.6692.7193.8893.882,369,000
Oct 11, 201993.9395.8793.7594.1994.193,131,700
Oct 10, 201992.6693.5692.2192.5392.531,963,000
Oct 09, 201993.0294.5092.8092.8892.881,584,400
Oct 08, 201993.0393.8392.1692.5492.542,803,400
Oct 07, 201995.1295.8293.3293.5793.572,923,200
Oct 04, 201994.3495.7794.3495.6195.612,221,100
Oct 03, 201993.5395.0392.8894.3494.343,855,600
Oct 02, 201996.0096.0092.4494.2594.254,097,200
Oct 01, 201997.8198.0095.1396.7596.753,717,900
Sep 30, 201995.8597.9995.6897.8297.822,522,000
Sep 27, 201997.0297.7595.0595.6795.671,967,900
Sep 26, 201997.6197.9795.6696.6296.621,954,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...