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
Feb 19, 2020	110.10	110.90	109.40	109.78	109.78	1,344,797
Feb 18, 2020	109.09	109.83	108.70	109.46	109.46	2,171,400
Feb 14, 2020	108.90	109.89	108.75	109.69	109.69	1,227,500
Feb 13, 2020	109.15	109.34	107.97	108.84	108.84	1,627,000
Feb 12, 2020	109.67	109.98	108.59	109.72	109.72	1,567,200
Feb 11, 2020	108.95	109.23	107.94	109.04	109.04	1,195,300
Feb 10, 2020	109.02	109.76	108.23	108.70	108.70	2,170,800
Feb 07, 2020	109.17	110.96	108.74	109.09	109.09	2,231,300
Feb 06, 2020	108.80	110.35	108.41	110.00	110.00	2,500,600
Feb 05, 2020	108.62	108.96	107.12	107.82	107.82	2,895,700
Feb 04, 2020	106.44	107.42	105.33	107.07	107.07	4,190,500
Feb 03, 2020	107.93	109.45	104.40	105.04	105.04	4,156,000
Jan 31, 2020	110.75	110.75	105.50	107.92	107.92	6,995,800
Jan 30, 2020	111.43	111.89	110.31	111.64	111.64	3,838,500
Jan 29, 2020	112.51	112.96	111.24	112.21	112.21	2,463,900
Jan 28, 2020	111.29	112.88	111.06	111.90	111.90	2,961,900
Jan 27, 2020	110.24	111.19	109.95	110.56	110.56	2,175,500
Jan 24, 2020	114.02	114.13	111.63	112.33	112.33	2,304,000
Jan 23, 2020	112.92	113.73	112.00	113.48	113.48	1,564,900
Jan 22, 2020	112.77	114.04	112.68	113.09	113.09	2,423,100
Jan 21, 2020	112.55	112.97	111.77	112.41	112.41	2,165,000
Jan 17, 2020	112.37	112.99	111.55	112.93	112.93	3,053,300
Jan 16, 2020	110.00	111.29	109.95	111.26	111.26	2,108,300
Jan 15, 2020	109.79	110.45	109.14	109.61	109.61	1,479,100
Jan 14, 2020	109.66	110.17	108.71	109.58	109.58	1,723,400
Jan 13, 2020	109.05	110.07	108.62	109.82	109.82	1,857,400
Jan 10, 2020	109.20	109.27	108.20	108.59	108.59	1,756,000
Jan 09, 2020	110.00	110.34	108.27	109.36	109.36	1,818,600
Jan 08, 2020	108.18	110.00	107.78	109.49	109.49	2,651,600
Jan 07, 2020	109.00	109.25	107.73	108.39	108.39	1,692,400
Jan 06, 2020	106.95	109.31	106.63	108.78	108.78	2,934,200
Jan 03, 2020	105.58	107.75	105.12	107.20	107.20	1,840,300
Jan 02, 2020	107.94	108.35	106.76	107.34	107.34	1,901,000
Dec 31, 2019	106.58	107.52	106.43	107.51	107.51	1,436,200
Dec 30, 2019	108.11	108.37	106.76	106.93	106.93	1,758,400
Dec 27, 2019	108.60	108.89	107.80	108.43	108.43	1,163,400
Dec 26, 2019	108.56	108.89	108.11	108.51	108.51	1,676,500
Dec 24, 2019	107.78	108.87	107.73	108.55	108.55	606,100
Dec 23, 2019	108.27	108.92	107.67	107.79	107.79	1,622,600
Dec 20, 2019	108.02	108.45	107.06	107.95	107.95	3,320,200
Dec 19, 2019	107.00	107.88	106.64	107.34	107.34	1,541,800
Dec 18, 2019	106.00	107.25	105.64	107.08	107.08	1,573,400
Dec 17, 2019	105.86	106.23	105.12	105.75	105.75	1,374,300
Dec 16, 2019	105.01	105.92	104.82	105.72	105.72	1,849,000
Dec 13, 2019	105.34	105.84	103.81	104.55	104.55	2,451,600
Dec 12, 2019	103.54	105.17	103.19	105.09	105.09	2,518,500
Dec 11, 2019	101.87	103.51	101.82	103.20	103.20	2,096,800
Dec 10, 2019	101.84	102.50	101.29	101.84	101.84	2,006,000
Dec 09, 2019	103.34	103.50	101.93	102.03	102.03	1,992,800
Dec 06, 2019	102.89	103.30	102.35	103.23	103.23	2,564,100
Dec 05, 2019	101.45	102.27	100.36	102.12	102.12	2,261,600
Dec 04, 2019	101.77	102.39	100.42	100.63	100.63	2,735,200
Dec 03, 2019	99.54	101.47	99.10	101.27	101.27	2,609,900
Dec 02, 2019	101.42	101.60	99.57	100.40	100.40	2,723,600
Nov 29, 2019	100.03	102.00	100.02	101.01	101.01	1,271,600
Nov 27, 2019	100.09	100.97	98.75	100.79	100.79	1,862,700
Nov 26, 2019	99.87	100.14	98.71	99.28	99.28	2,827,300
Nov 25, 2019	99.28	101.24	99.28	99.80	99.80	2,812,400
Nov 22, 2019	99.66	99.93	98.32	99.19	99.19	2,690,200
Nov 21, 2019	98.25	99.23	98.21	99.01	99.01	2,817,300
Nov 20, 2019	96.12	98.91	96.12	98.12	98.12	3,035,700
Nov 19, 2019	97.21	97.87	96.32	96.69	96.69	3,415,400
Nov 18, 2019	97.43	98.10	96.70	97.39	97.39	2,646,600
Nov 15, 2019	98.85	99.39	97.37	97.54	97.54	3,315,500
Nov 14, 2019	96.20	98.48	96.12	97.54	97.54	3,300,700
Nov 13, 2019	96.62	96.97	95.54	96.00	96.00	2,860,000
Nov 12, 2019	96.41	96.83	95.25	96.33	96.33	3,684,300
Nov 11, 2019	97.55	98.90	96.31	96.39	96.39	2,159,800
Nov 08, 2019	96.91	98.50	96.32	98.27	98.27	2,306,600
Nov 07, 2019	99.29	99.29	97.02	97.23	97.23	2,156,400
Nov 06, 2019	98.68	99.18	97.97	98.67	98.67	2,447,900
Nov 05, 2019	98.13	98.99	96.63	98.26	98.26	2,719,900
Nov 04, 2019	96.35	98.53	95.60	98.15	98.15	3,841,000
Nov 01, 2019	97.12	97.12	95.08	95.30	95.30	3,369,300
Oct 31, 2019	96.62	96.72	94.87	96.40	96.40	3,263,400
Oct 30, 2019	94.25	96.84	92.56	96.72	96.72	7,143,500
Oct 29, 2019	96.72	97.52	94.37	94.41	94.41	7,032,500
Oct 28, 2019	97.00	97.90	96.20	96.72	96.72	3,615,700
Oct 25, 2019	95.54	96.35	94.61	96.31	96.31	2,070,000
Oct 24, 2019	96.16	96.97	95.17	95.98	95.98	3,237,900
Oct 23, 2019	94.43	96.25	94.36	95.71	95.71	2,132,300
Oct 22, 2019	94.17	95.77	93.21	94.30	94.30	3,364,200
Oct 21, 2019	95.48	96.83	95.00	95.81	95.81	1,982,700
Oct 18, 2019	96.05	96.10	94.05	95.13	95.13	3,151,100
Oct 17, 2019	96.71	98.00	96.52	96.76	96.76	2,421,100
Oct 16, 2019	94.41	96.36	94.40	96.22	96.22	2,981,100
Oct 15, 2019	94.14	95.28	93.22	95.15	95.15	2,124,900
Oct 14, 2019	94.00	94.66	92.71	93.88	93.88	2,369,000
Oct 11, 2019	93.93	95.87	93.75	94.19	94.19	3,131,700
Oct 10, 2019	92.66	93.56	92.21	92.53	92.53	1,963,000
Oct 09, 2019	93.02	94.50	92.80	92.88	92.88	1,584,400
Oct 08, 2019	93.03	93.83	92.16	92.54	92.54	2,803,400
Oct 07, 2019	95.12	95.82	93.32	93.57	93.57	2,923,200
Oct 04, 2019	94.34	95.77	94.34	95.61	95.61	2,221,100
Oct 03, 2019	93.53	95.03	92.88	94.34	94.34	3,855,600
Oct 02, 2019	96.00	96.00	92.44	94.25	94.25	4,097,200
Oct 01, 2019	97.81	98.00	95.13	96.75	96.75	3,717,900
Sep 30, 2019	95.85	97.99	95.68	97.82	97.82	2,522,000
Sep 27, 2019	97.02	97.75	95.05	95.67	95.67	1,967,900
Sep 26, 2019	97.61	97.97	95.66	96.62	96.62	1,954,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...