EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...