EA

Electronic Arts Inc. Historical Stock Prices

$37.3
*  
0.29
0.78%
Get EA Alerts
*Delayed - data as of Aug. 20, 2014 14:15 ET  -  Find a broker to begin trading EA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:15  37  37.415  36.92  37.30 1,621,039
08/19/2014 36.62 37.22 36.5803 37.01 4,180,288
08/18/2014 36.86 36.86 36.24 36.67 2,250,376
08/15/2014 36.78 36.8 35.87 36.14 3,576,669
08/14/2014 36.38 36.7 36.35 36.59 2,667,054
08/13/2014 35.59 36.44 35.38 36.4131 4,110,157
08/12/2014 35.05 35.88 34.91 35.55 5,650,603
08/11/2014 34.34 35.13 34.34 35.07 4,254,251
08/08/2014 33.35 34.33 33.0101 34.29 3,802,561
08/07/2014 34.37 34.52 33.1704 33.31 4,039,588
08/06/2014 34.09 34.34 33.815 34.27 3,240,781
08/05/2014 34.06 34.33 33.67 34.13 3,654,842
08/04/2014 33.56 34.3 33.56 34.18 3,571,559
08/01/2014 33.55 34.045 33.46 33.71 4,238,877
07/31/2014 34.24 34.37 33.58 33.6 3,897,821
07/30/2014 34.5 34.57 34.31 34.5 4,996,531
07/29/2014 35.23 35.3 34.15 34.34 8,955,811
07/28/2014 36.02 36.04 35.08 35.09 9,631,482
07/25/2014 36.48 36.66 35.89 36.04 4,059,619
07/24/2014 36.33 36.95 36.08 36.84 6,041,269
07/23/2014 37.43 37.78 35.975 36.04 13,033,270
07/22/2014 38.58 38.64 37.96 38.42 5,984,898
07/21/2014 38.1 38.62 37.79 38.42 4,407,517
07/18/2014 37.03 38.57 36.99 38.38 5,499,471
07/17/2014 36.63 37.72 36.63 37.06 3,537,019
07/16/2014 36.45 37.295 36.345 37.12 3,493,211
07/15/2014 36.36 36.73 35.795 36.18 2,539,784
07/14/2014 36.35 36.66 36.1 36.55 2,445,291
07/11/2014 35.84 35.99 35.63 35.97 1,825,032
07/10/2014 35.04 36.05 34.93 35.85 3,330,613
07/09/2014 35.63 35.755 35.29 35.52 3,200,679
07/08/2014 36.37 36.37 35.08 35.29 3,791,271
07/07/2014 36.75 36.91 36.06 36.16 2,647,145
07/03/2014 36.8 37.025 36.55 36.92 1,161,925
07/02/2014 36.4 36.8475 36.35 36.76 2,390,764
07/01/2014 36.03 36.595 35.7 36.41 3,302,304
06/30/2014 35.92 36 35.56 35.87 3,521,664
06/27/2014 36.26 36.47 35.74 35.89 6,827,452
06/26/2014 36.56 36.58 36.115 36.27 2,194,599
06/25/2014 36.42 36.75 36.17 36.51 2,965,744
06/24/2014 36.76 36.9499 36.35 36.36 4,090,513
06/23/2014 36.98 37.11 36.82 36.9 2,719,673
06/20/2014 37.24 37.24 36.85 37.14 4,861,443
06/19/2014 37.11 37.26 36.66 37.07 3,328,158
06/18/2014 36.68 37.19 36.51 37.15 4,080,567
06/17/2014 35.55 36.96 35.48 36.79 5,933,629
06/16/2014 35.48 35.9 35.37 35.7 2,306,223
06/13/2014 35.23 35.745 35.15 35.68 3,007,315
06/12/2014 35.45 35.75 35.15 35.23 2,807,205
06/11/2014 35.47 35.86 35.23 35.51 3,465,299
06/10/2014 34.87 35.8 34.87 35.7 5,076,789
06/09/2014 35.01 35.08 34.57 34.91 2,690,261
06/06/2014 34.8 35.01 34.59 34.85 1,769,870
06/05/2014 34.95 34.9999 34.5 34.78 2,197,623
06/04/2014 34.7 35.3782 34.65 34.95 2,447,295
06/03/2014 34.38 34.74 34.25 34.73 2,062,072
06/02/2014 34.98 35.1601 34.31 34.56 2,117,425
05/30/2014 34.81 35.14 34.71 35.13 2,886,541
05/29/2014 34.76 34.835 34.3 34.76 2,381,493
05/28/2014 34.92 35.15 34.61 34.7 1,823,938
05/27/2014 34.97 35.165 34.79 35.08 2,776,018
05/23/2014 34.6 34.97 34.41 34.88 2,293,241
05/22/2014 34.24 34.8 34.17 34.57 3,281,358
05/21/2014 34.29 34.8799 34.19 34.6 2,447,778
05/20/2014 34.01 34.6 34 34.38 4,150,554
05/19/2014 33.88 34.79 33.73 34.57 3,419,278
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?