Quantcast
EA

Electronic Arts Inc. Common Stock Historical Stock Prices

$124.78
*  
0.15
0.12%
Get EA Alerts
*Delayed - data as of Apr. 19, 2018 11:59 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:59 124.09 125.83 123.705 124.78 976,540
04/18/2018 124.67 125.41 124.05 124.93 1,352,139
04/17/2018 123.02 124.87 122.87 124.31 2,254,609
04/16/2018 121.42 122.795 121.28 122.19 1,822,373
04/13/2018 122.01 122.01 119.65 120.53 2,006,486
04/12/2018 119.96 121.59 119 121.09 2,498,714
04/11/2018 119.72 120.5 118.315 118.78 2,451,189
04/10/2018 120.37 121.25 118.3 120.71 2,975,614
04/09/2018 119.19 121.07 118.53 118.86 2,568,510
04/06/2018 120.06 121.2 117.66 118.36 2,456,293
04/05/2018 121.52 122.78 120.55 121.23 2,895,423
04/04/2018 116.71 120.57 116.28 120.11 3,623,334
04/03/2018 119.87 120.85 117.62 119.51 2,377,828
04/02/2018 120.48 121.33 116.99 118.72 2,595,196
03/29/2018 120.37 123 118.8 121.24 2,809,678
03/28/2018 120.26 121.38 118.26 119.33 3,303,906
03/27/2018 126.37 126.99 118.92 119.98 3,054,680
03/26/2018 124.24 127.5 122.99 126.44 2,654,717
03/23/2018 123.2 125.28 121.38 121.44 2,640,218
03/22/2018 124.83 125.63 122.665 122.98 2,712,761
03/21/2018 126.52 127.74 125.62 126 2,044,067
03/20/2018 125.77 127.78 125.03 126.85 1,960,133
03/19/2018 127.53 128.08 124.17 125.44 3,197,808
03/16/2018 130.35 131.13 128.13 128.52 4,074,950
03/15/2018 128.19 129.85 126.54 129.12 2,684,973
03/14/2018 126.89 128.08 123.64 127.97 3,579,529
03/13/2018 129.05 129.2967 125.88 126.57 2,929,130
03/12/2018 128.56 129.25 127.56 128.12 2,304,692
03/09/2018 129.97 130.86 128.19 128.49 2,646,148
03/08/2018 127.38 129.87 126.8 128.82 3,718,241
03/07/2018 123.63 127.51 123.2492 127.17 2,591,259
03/06/2018 126.48 126.59 123.46 124.55 2,163,457
03/05/2018 124.16 126.6299 123.69 126.1 1,641,449
03/02/2018 120.94 125.31 120.58 125.09 2,912,094
03/01/2018 124.54 124.94 121.33 122.17 3,902,400
02/28/2018 126.51 127.75 123.67 123.7 3,361,387
02/27/2018 128.06 128.6 125.55 125.8 3,158,676
02/26/2018 127.39 128.8 126.91 128.57 2,877,614
02/23/2018 125.1 127.28 123.74 127.1 2,470,784
02/22/2018 125.79 126.35 123.92 124.61 1,837,274
02/21/2018 126.61 128.1 124.81 124.9 3,191,070
02/20/2018 125.37 127.55 125.35 126.34 2,522,476
02/16/2018 126.43 126.79 125.14 126.02 3,128,314
02/15/2018 124.83 127.03 123.44 126.48 3,192,007
02/14/2018 121.23 124.87 121.23 123.77 4,291,678
02/13/2018 120.85 123.13 120.58 122.28 2,387,301
02/12/2018 121.78 124.16 121.53 122.22 3,692,163
02/09/2018 117.96 122.14 114.67 120.64 5,932,550
02/08/2018 123 123 116.52 116.54 5,475,175
02/07/2018 122.86 125 122.18 123.05 3,950,166
02/06/2018 118.86 123.3499 117.76 123.13 4,530,468
02/05/2018 123.73 126.21 120.68 121.64 4,511,379
02/02/2018 127.68 128.17 124.46 124.53 6,449,415
02/01/2018 126.75 130.06 126.011 128.18 6,292,131
01/31/2018 129.55 131.01 126.47 126.96 14,618,410
01/30/2018 116.4 119.32 116.4 118.7 8,407,742
01/29/2018 115.21 119.41 115.21 117.65 6,228,804
01/26/2018 115.33 116.24 113.54 115.2 3,417,609
01/25/2018 115.7 115.97 113.67 114.5 3,457,720
01/24/2018 118.41 118.41 114.26 114.66 6,307,480
01/23/2018 117.88 118.6699 116.941 117.67 3,426,430
01/22/2018 116.32 118.3 115.82 117.99 4,229,835
01/19/2018 115.35 116.41 114.721 116.18 3,515,640
01/18/2018 114.05 115.63 113.2 115.28 4,353,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio