EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201994.4494.9592.7294.6294.622,718,400
Aug 21, 201993.5594.9892.6294.0494.043,007,200
Aug 20, 201990.5893.5790.2892.7092.704,328,000
Aug 19, 201991.2491.7090.1290.9190.912,511,800
Aug 16, 201988.5690.3888.0789.5689.562,814,900
Aug 15, 201988.9588.9587.2387.8887.882,821,100
Aug 14, 201990.4190.7587.5088.1088.105,458,800
Aug 13, 201991.9693.5691.2592.3492.342,414,600
Aug 12, 201991.5092.5691.0491.7791.771,845,800
Aug 09, 201994.3794.8791.4091.9791.973,496,700
Aug 08, 201992.9595.2992.4895.2395.233,849,300
Aug 07, 201989.1292.3588.7092.2792.274,498,100
Aug 06, 201990.8191.5689.6290.1090.103,604,500
Aug 05, 201990.3191.7688.2288.5988.595,117,100
Aug 02, 201994.7595.3791.8392.8992.892,764,900
Aug 01, 201993.2597.0793.0894.6094.605,870,300
Jul 31, 201994.0096.5491.0492.5092.5011,152,800
Jul 30, 201987.9389.0186.2488.5788.575,666,000
Jul 29, 201989.4189.7986.9588.8788.875,162,900
Jul 26, 201989.5090.4989.2889.5189.512,281,400
Jul 25, 201988.4589.7787.8889.1689.162,891,200
Jul 24, 201988.0489.9488.0089.7889.782,137,100
Jul 23, 201988.8889.1487.7188.2288.222,428,900
Jul 22, 201988.0289.1387.5188.1488.143,200,000
Jul 19, 201989.3589.4187.4787.5087.503,676,400
Jul 18, 201988.9089.4788.0289.1989.194,105,700
Jul 17, 201989.7590.8589.3189.7089.703,097,400
Jul 16, 201992.3192.4188.4389.5589.556,090,200
Jul 15, 201992.7593.0191.8392.2292.222,816,900
Jul 12, 201993.6893.9792.3592.8292.822,657,600
Jul 11, 201993.7994.8592.5793.4993.493,320,700
Jul 10, 201992.1694.1491.6493.9693.964,561,600
Jul 09, 201992.5092.7090.5492.0592.054,747,000
Jul 08, 201993.4493.6391.4293.4493.444,512,600
Jul 05, 201997.7797.8391.3593.6093.6011,794,100
Jul 03, 2019103.00103.1997.5998.1198.114,659,700
Jul 02, 2019101.76103.59100.79102.72102.723,934,200
Jul 01, 2019102.65102.8899.82100.89100.893,447,500
Jun 28, 2019100.74101.4599.23101.26101.265,185,200
Jun 27, 201997.6799.6896.8599.1499.142,907,700
Jun 26, 201997.5198.0495.6297.3297.322,827,100
Jun 25, 201998.7799.1196.0896.9096.903,364,000
Jun 24, 201995.6699.5695.2399.0099.005,066,800
Jun 21, 201992.9895.9891.4095.3395.336,237,400
Jun 20, 201993.7594.8993.0793.1993.192,578,300
Jun 19, 201992.3993.1891.3292.5892.582,795,300
Jun 18, 201993.4895.3091.9492.0392.033,955,900
Jun 17, 201992.6293.5192.0092.4492.442,431,900
Jun 14, 201993.5693.7990.4692.7392.733,297,400
Jun 13, 201992.9294.3492.4193.5793.572,526,800
Jun 12, 201994.8094.9691.7292.6792.672,579,200
Jun 11, 201996.3896.5094.2594.5894.582,097,800
Jun 10, 201998.0098.1394.0595.5195.512,503,200
Jun 07, 201997.0098.6996.5796.9996.992,021,500
Jun 06, 201995.9697.3895.0696.3996.392,654,200
Jun 05, 201993.6995.9993.6995.2595.252,584,000
Jun 04, 201991.5994.2190.1994.1394.132,833,500
Jun 03, 201993.2994.2490.7891.3191.313,405,400
May 31, 201990.9093.2890.8993.0893.082,818,700
May 30, 201992.7493.0491.5092.1392.132,513,500
May 29, 201992.7693.8191.8192.5592.551,889,400
May 28, 201992.9894.2192.6493.5093.502,729,300
May 24, 201992.6793.3191.4992.2792.272,262,600
May 23, 201993.3494.7491.3692.1192.113,072,500
May 22, 201994.8495.6093.6393.8493.841,831,200
May 21, 201993.4096.2593.2595.6595.653,958,200
May 20, 201995.4496.0092.3192.6992.693,842,900
May 17, 201998.2698.9596.6597.2697.263,031,500
May 16, 201996.7499.0596.1199.0099.003,728,600
May 15, 201993.8098.3293.6696.7796.774,694,700
May 14, 201990.9295.5290.7594.5794.575,769,300
May 13, 201992.0193.1289.9190.4290.423,685,400
May 10, 201993.0394.1691.0193.8893.883,979,100
May 09, 201992.5294.2492.2093.3293.325,159,100
May 08, 201999.1199.5792.1893.8893.8817,468,500
May 07, 201993.1193.4091.8392.7392.737,090,900
May 06, 201991.1093.9990.5293.7693.764,413,700
May 03, 201993.7093.8890.7092.5092.506,385,800
May 02, 201995.2596.3393.8994.4094.403,609,500
May 01, 201995.0197.2094.7494.8694.864,264,300
Apr 30, 201994.4995.0893.8094.6594.652,824,600
Apr 29, 201994.8995.5994.1594.7394.733,122,600
Apr 26, 201993.4694.5892.8294.4794.473,496,300
Apr 25, 201994.1594.2092.6892.9892.982,993,000
Apr 24, 201994.9095.2893.8794.1594.153,041,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...