Quantcast
EA

Electronic Arts Inc. Common Stock Historical Stock Prices

$108.79
*  
1.37
1.28%
Get EA Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading EA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-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.
16:00 107.76 109.36 106.94 108.79 3,178,800
10/17/2018 107.76 109.36 106.94 108.79 3,191,686
10/16/2018 106.76 108.51 106.53 107.42 5,361,926
10/15/2018 105.45 107.03 104.02 105.88 2,591,290
10/12/2018 106.96 108.13 104.41 106.1 5,189,389
10/11/2018 104.45 105.39 102.3 103.6 6,233,807
10/10/2018 108.67 109.12 104.97 105.15 7,337,605
10/09/2018 110.8 112.21 109.29 109.49 5,238,511
10/08/2018 112.82 113.29 109.795 110.62 4,631,010
10/05/2018 114.4 115.75 111.99 113.73 3,571,437
10/04/2018 116.39 116.39 112.76 114.01 5,183,223
10/03/2018 117.49 118.17 116.21 116.39 3,574,293
10/02/2018 117.5 118.24 116.18 117.05 3,977,986
10/01/2018 121.15 121.3 116.29 117.55 5,723,400
09/28/2018 119.09 120.66 119.01 120.49 3,652,572
09/27/2018 118.4 119.6 117.73 119.38 3,288,082
09/26/2018 116.87 119.865 116.55 118.09 5,049,336
09/25/2018 115.21 116.44 114.87 116.25 2,366,405
09/24/2018 114.72 115.639 113.8 115.24 2,788,874
09/21/2018 114.12 116.03 113.96 115.02 7,421,701
09/20/2018 113.42 114.52 112.5 113.47 3,490,224
09/19/2018 112.99 113.25 110.85 112.92 3,011,474
09/18/2018 112.83 113.96 111.88 112.65 3,412,270
09/17/2018 114.38 114.74 112.62 112.69 3,459,526
09/14/2018 114.41 116.51 113.75 114.27 3,193,564
09/13/2018 113.75 114.6054 113.03 113.84 2,495,630
09/12/2018 112.01 113.72 111.67 113 3,068,210
09/11/2018 112.29 113.18 110.53 112.29 4,216,553
09/10/2018 115.25 115.65 112.87 113.21 4,312,955
09/07/2018 112.74 116 112.63 114.91 5,684,504
09/06/2018 111.85 113.78 111.21 113.2 6,382,581
09/05/2018 112.98 113.43 110.98 111.55 4,308,813
09/04/2018 113.72 114.4 111.94 113.52 5,192,968
08/31/2018 115.13 115.499 113.09 113.41 9,605,873
08/30/2018 120.595 121.65 115.66 115.94 19,574,610
08/29/2018 127.56 128.88 127.03 128.52 3,055,132
08/28/2018 129.61 129.79 127.18 127.79 2,410,258
08/27/2018 130.29 130.57 128.07 128.97 2,402,209
08/24/2018 126.89 129.5 126.35 128.97 3,465,823
08/23/2018 127.63 127.99 125.79 126.11 4,440,632
08/22/2018 126.06 129.07 124.66 127.62 6,601,037
08/21/2018 128.54 129.165 125.97 126.76 5,776,082
08/20/2018 127.08 128.3 125.58 127.71 3,593,655
08/17/2018 128.81 129.44 126.98 128.01 3,734,216
08/16/2018 129.97 130.93 128.02 129.71 4,636,743
08/15/2018 129.82 130.76 126.02 128.05 5,307,502
08/14/2018 131 132.31 129.1248 131.91 2,885,811
08/13/2018 131.41 133.65 130.44 131.32 4,629,580
08/10/2018 128.2 132.04 126.775 131.32 5,190,020
08/09/2018 128.5 128.9 127.42 127.82 4,209,593
08/08/2018 128.13 128.91 127.1 128.41 2,740,009
08/07/2018 130.16 130.78 127.31 128.1 3,846,238
08/06/2018 130.02 130.465 127.65 129.03 3,366,476
08/03/2018 131.01 134 128.85 130.87 5,447,798
08/02/2018 126.77 128.87 125.45 128.65 3,499,827
08/01/2018 130.25 131.21 127.02 127.48 4,862,051
07/31/2018 127.45 128.99 125.311 128.75 6,231,267
07/30/2018 133.45 133.57 125.6 126.21 9,482,939
07/27/2018 134.94 137.9799 131.25 133.81 11,525,230
07/26/2018 148 148 141.06 141.9 6,132,490
07/25/2018 144.91 146.79 144.25 146.5 2,943,318
07/24/2018 147.5 147.715 142.96 144.32 3,873,450
07/23/2018 146.51 147.86 145.34 146.56 2,212,041
07/20/2018 148.19 149.79 147.14 147.48 2,153,378
07/19/2018 148.12 149.47 146.996 147.96 1,602,912
07/18/2018 149.06 150 147.7101 148.93 2,421,647
07/17/2018 145.6 149.23 145.01 148.74 2,386,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio