EA: Electronic Arts Inc. Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6756

CLOSE 0.6755

Low

LOW 0.3828

High

HIGH 1.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	0.5703	0.5703	0.5469	0.5469
01/03/1990	0.5469	0.5703	0.5469	0.5703
01/04/1990	0.5469	0.5469	0.5234	0.5234
01/05/1990	0.5234	0.5469	0.5234	0.5469
01/08/1990	0.5469	0.5469	0.5313	0.5469
01/09/1990	0.5469	0.5469	0.5313	0.5313
01/10/1990	0.5313	0.5547	0.5313	0.5313
01/11/1990	0.5313	0.5547	0.5313	0.5469
01/12/1990	0.5469	0.5469	0.5	0.5
01/15/1990	0.5	0.5156	0.5	0.5
01/16/1990	0.5	0.5078	0.4922	0.5078
01/17/1990	0.5078	0.5234	0.4922	0.5156
01/18/1990	0.5156	0.5156	0.5156	0.5156
01/19/1990	0.5156	0.5391	0.5078	0.5391
01/22/1990	0.5391	0.5391	0.5234	0.5391
01/23/1990	0.5313	0.5313	0.5234	0.5234
01/24/1990	0.5234	0.5313	0.4766	0.5
01/25/1990	0.5	0.5	0.4844	0.4844
01/26/1990	0.4844	0.5	0.4844	0.4844
01/29/1990	0.5	0.5234	0.5	0.5078
01/30/1990	0.5078	0.5156	0.5	0.5
01/31/1990	0.5	0.5234	0.5	0.5234
02/01/1990	0.5156	0.5156	0.5078	0.5078
02/02/1990	0.5078	0.5156	0.4922	0.4922
02/05/1990	0.4922	0.5078	0.4922	0.5078
02/06/1990	0.5078	0.5078	0.4922	0.5078
02/07/1990	0.5078	0.5156	0.4922	0.5156
02/08/1990	0.5156	0.5313	0.5156	0.5313
02/09/1990	0.5313	0.5313	0.5156	0.5156
02/12/1990	0.5156	0.5391	0.5156	0.5234
02/13/1990	0.5234	0.5391	0.5234	0.5391
02/14/1990	0.5391	0.5391	0.5234	0.5391
02/15/1990	0.5391	0.5391	0.5234	0.5234
02/16/1990	0.5234	0.5469	0.5234	0.5469
02/20/1990	0.5469	0.5469	0.5313	0.5469
02/21/1990	0.5469	0.5469	0.5391	0.5469
02/22/1990	0.5469	0.5938	0.5469	0.5859
02/23/1990	0.5859	0.5859	0.5703	0.5859
02/26/1990	0.5859	0.5859	0.5781	0.5859
02/27/1990	0.5859	0.5938	0.5781	0.5938
02/28/1990	0.5938	0.625	0.5859	0.6094
03/01/1990	0.6094	0.6094	0.5938	0.6094
03/02/1990	0.6094	0.6094	0.5938	0.6016
03/05/1990	0.6016	0.6016	0.5938	0.6016
03/06/1990	0.6016	0.6016	0.5625	0.5859
03/07/1990	0.5859	0.5859	0.5703	0.5859
03/08/1990	0.5859	0.5859	0.5703	0.5781
03/09/1990	0.5781	0.5781	0.5703	0.5703
03/12/1990	0.5703	0.5781	0.5625	0.5703
03/13/1990	0.5703	0.5781	0.5625	0.5625
03/14/1990	0.5625	0.5703	0.5625	0.5703
03/15/1990	0.5703	0.5781	0.5625	0.5781
03/16/1990	0.5781	0.5781	0.5703	0.5781
03/19/1990	0.5781	0.5781	0.5703	0.5781
03/20/1990	0.5781	0.5781	0.5703	0.5703
03/21/1990	0.5703	0.5781	0.5313	0.5547
03/22/1990	0.5547	0.5703	0.5313	0.5469
03/23/1990	0.5469	0.5625	0.5313	0.5313
03/26/1990	0.5313	0.5469	0.5313	0.5313
03/27/1990	0.5313	0.5391	0.5234	0.5391
03/28/1990	0.5391	0.5469	0.5313	0.5469
03/29/1990	0.5469	0.5469	0.5313	0.5391
03/30/1990	0.5391	0.5469	0.5313	0.5313
04/02/1990	0.5391	0.5469	0.5391	0.5391
04/03/1990	0.5469	0.5859	0.5469	0.5703
04/04/1990	0.5703	0.5859	0.5625	0.5703
04/05/1990	0.5703	0.5938	0.5625	0.5781
04/06/1990	0.625	0.7422	0.625	0.7422
04/09/1990	0.7422	0.7422	0.6875	0.7031
04/10/1990	0.7031	0.7031	0.6797	0.6875
04/11/1990	0.6875	0.6953	0.6719	0.6719
04/12/1990	0.6719	0.6797	0.6563	0.6719
04/16/1990	0.6719	0.7344	0.6719	0.7266
04/17/1990	0.7266	0.7344	0.7031	0.7188
04/18/1990	0.7188	0.75	0.7188	0.7422
04/19/1990	0.7422	0.8125	0.7344	0.8125
04/20/1990	0.8125	0.8203	0.7734	0.7813
04/23/1990	0.7813	0.7969	0.7656	0.7734
04/24/1990	0.7734	0.8047	0.7734	0.7891
04/25/1990	0.7891	0.8125	0.7891	0.7969
04/26/1990	0.8125	0.8438	0.8125	0.8281
04/27/1990	0.8281	0.8438	0.8203	0.8203
04/30/1990	0.8203	0.8984	0.8203	0.8906
05/01/1990	0.8906	0.9141	0.8906	0.8906
05/02/1990	0.8906	0.9063	0.875	0.875
05/03/1990	0.8828	0.9063	0.8828	0.8828
05/04/1990	0.8828	0.8984	0.875	0.8828
05/07/1990	0.8828	0.9141	0.8828	0.8906
05/08/1990	0.8984	0.9609	0.8984	0.9609
05/09/1990	0.9609	0.9609	0.9453	0.9531
05/10/1990	0.9531	0.9609	0.9375	0.9453
05/11/1990	0.9453	0.9531	0.9297	0.9453
05/14/1990	0.9531	0.9766	0.9531	0.9766
05/15/1990	0.9766	0.9766	0.9531	0.9531
05/16/1990	0.9531	0.9688	0.9531	0.9609
05/17/1990	0.9609	0.9688	0.9531	0.9688
05/18/1990	0.9688	0.9688	0.9531	0.9531
05/21/1990	0.9531	0.9688	0.9297	0.9375
05/22/1990	0.9375	0.9453	0.9297	0.9453
05/23/1990	0.9453	0.9531	0.9297	0.9531
05/24/1990	0.9531	0.9922	0.9375	0.9922
05/25/1990	0.9922	1.04	0.9766	1.03
05/29/1990	1.03	1.04	1.02	1.02
05/30/1990	1.03	1.05	1.03	1.03
05/31/1990	1.03	1.05	1.03	1.04
06/01/1990	1.04	1.04	1	1.02
06/04/1990	1.02	1.02	1	1.01
06/05/1990	1.01	1.02	0.9531	0.9531
06/06/1990	0.9531	0.9531	0.9063	0.9063
06/07/1990	0.9063	0.9297	0.8516	0.8672
06/08/1990	0.8672	0.8672	0.8203	0.8359
06/11/1990	0.8438	0.9219	0.8438	0.9141
06/12/1990	0.9141	0.9766	0.9063	0.9688
06/13/1990	0.9688	0.9922	0.9531	0.9609
06/14/1990	0.9609	0.9766	0.9453	0.9609
06/15/1990	0.9609	0.9609	0.9453	0.9453
06/18/1990	0.9453	0.9609	0.8906	0.9063
06/19/1990	0.9063	0.9063	0.8906	0.8906
06/20/1990	0.8906	0.9297	0.8828	0.9219
06/21/1990	0.9219	0.9297	0.8984	0.9063
06/22/1990	0.9141	0.9609	0.9141	0.9375
06/25/1990	0.9375	0.9375	0.8984	0.9219
06/26/1990	0.9219	0.9453	0.9219	0.9375
06/27/1990	0.9375	0.9453	0.9219	0.9375
06/28/1990	0.9453	0.9922	0.9453	0.9531
06/29/1990	0.9688	1.05	0.9688	1.05
07/02/1990	1.05	1.05	1.02	1.02
07/03/1990	1.02	1.03	1.02	1.03
07/05/1990	1.03	1.03	1.01	1.01
07/06/1990	1.01	1.01	0.9766	0.9922
07/09/1990	0.9922	0.9922	0.9453	0.9453
07/10/1990	0.9453	0.9531	0.9063	0.9375
07/11/1990	0.9375	0.9609	0.9141	0.9453
07/12/1990	0.9453	1.04	0.9453	1.03
07/13/1990	1.03	1.04	1.02	1.03
07/16/1990	1.03	1.04	1.02	1.03
07/17/1990	1.03	1.03	0.9609	0.9688
07/18/1990	0.9609	0.9609	0.8906	0.9063
07/19/1990	0.9063	0.9141	0.8828	0.8906
07/20/1990	0.8906	0.8906	0.8516	0.875
07/23/1990	0.8672	0.8672	0.7266	0.7969
07/24/1990	0.7969	0.875	0.7656	0.8594
07/25/1990	0.8672	0.8984	0.8672	0.8984
07/26/1990	0.8984	0.8984	0.875	0.8906
07/27/1990	0.8906	0.8906	0.8125	0.8281
07/30/1990	0.8203	0.8203	0.7813	0.8047
07/31/1990	0.8047	0.8047	0.7734	0.7734
08/01/1990	0.7734	0.8203	0.7734	0.8047
08/02/1990	0.8047	0.8125	0.7813	0.8125
08/03/1990	0.8125	0.8125	0.7891	0.8125
08/06/1990	0.7813	0.7813	0.7344	0.75
08/07/1990	0.7578	0.7891	0.7578	0.7656
08/08/1990	0.7891	0.8203	0.7891	0.7969
08/09/1990	0.7969	0.8047	0.7891	0.7891
08/10/1990	0.7891	0.7969	0.7656	0.7656
08/13/1990	0.7656	0.7969	0.7578	0.7969
08/14/1990	0.7969	0.7969	0.7813	0.7969
08/15/1990	0.7969	0.7969	0.7656	0.7656
08/16/1990	0.7656	0.7656	0.7031	0.7109
08/17/1990	0.7109	0.7109	0.6641	0.6641
08/20/1990	0.6641	0.6797	0.6406	0.6484
08/21/1990	0.6484	0.6484	0.5859	0.6172
08/22/1990	0.625	0.6563	0.625	0.6484
08/23/1990	0.6406	0.6406	0.6172	0.6328
08/24/1990	0.6328	0.6484	0.625	0.6484
08/27/1990	0.6484	0.6953	0.6484	0.6953
08/28/1990	0.6953	0.75	0.6797	0.7422
08/29/1990	0.7422	0.75	0.7188	0.75
08/30/1990	0.75	0.75	0.7344	0.75
08/31/1990	0.75	0.7734	0.7344	0.7734
09/04/1990	0.7578	0.7578	0.7266	0.7422
09/05/1990	0.7344	0.7344	0.7109	0.7188
09/06/1990	0.6953	0.6953	0.6484	0.6484
09/07/1990	0.6484	0.6484	0.5625	0.6016
09/10/1990	0.6016	0.6328	0.5859	0.5938
09/11/1990	0.5938	0.5938	0.5313	0.5547
09/12/1990	0.5547	0.5781	0.5547	0.5547
09/13/1990	0.5547	0.5859	0.5469	0.5469
09/14/1990	0.5469	0.5469	0.5234	0.5313
09/17/1990	0.5313	0.5391	0.4844	0.5
09/18/1990	0.5	0.5156	0.4844	0.4922
09/19/1990	0.5	0.5625	0.5	0.5625
09/20/1990	0.5547	0.5547	0.5391	0.5547
09/21/1990	0.5469	0.5469	0.5234	0.5313
09/24/1990	0.5313	0.5391	0.4922	0.4922
09/25/1990	0.5	0.5391	0.5	0.5313
09/26/1990	0.5313	0.5703	0.5234	0.5313
09/27/1990	0.5234	0.5234	0.4922	0.5
09/28/1990	0.5	0.5313	0.4922	0.5234
10/01/1990	0.5391	0.5859	0.5391	0.5625
10/02/1990	0.5625	0.5938	0.5469	0.5547
10/03/1990	0.5469	0.5469	0.5156	0.5156
10/04/1990	0.5078	0.5078	0.4922	0.5078
10/05/1990	0.5078	0.5234	0.4922	0.5156
10/08/1990	0.5156	0.5156	0.5078	0.5078
10/09/1990	0.5078	0.5156	0.5	0.5
10/10/1990	0.5	0.5078	0.5	0.5
10/11/1990	0.5	0.5078	0.3828	0.3984
10/12/1990	0.3984	0.4844	0.3984	0.4844
10/15/1990	0.4844	0.5234	0.4766	0.4766
10/16/1990	0.4844	0.5234	0.4844	0.5078
10/17/1990	0.5078	0.5156	0.5	0.5078
10/18/1990	0.5078	0.5469	0.5078	0.5234
10/19/1990	0.5313	0.5625	0.5313	0.5469
10/22/1990	0.5547	0.5781	0.5547	0.5547
10/23/1990	0.5547	0.5859	0.5547	0.5859
10/24/1990	0.5859	0.5938	0.5703	0.5938
10/25/1990	0.5938	0.6016	0.5859	0.5859
10/26/1990	0.5781	0.5781	0.5313	0.5313
10/29/1990	0.5313	0.5313	0.4844	0.4922
10/30/1990	0.4922	0.5156	0.4922	0.4922
10/31/1990	0.4922	0.5156	0.4688	0.4766
11/01/1990	0.4844	0.5156	0.4844	0.5156
11/02/1990	0.5156	0.5234	0.5078	0.5156
11/05/1990	0.5156	0.5391	0.5078	0.5391
11/06/1990	0.5391	0.5547	0.5313	0.5469
11/07/1990	0.5391	0.5391	0.5234	0.5234
11/08/1990	0.5234	0.5469	0.5234	0.5234
11/09/1990	0.5313	0.5469	0.5313	0.5313
11/12/1990	0.5391	0.5781	0.5391	0.5781
11/13/1990	0.5781	0.6016	0.5781	0.5938
11/14/1990	0.5938	0.6172	0.5859	0.6016
11/15/1990	0.6016	0.6172	0.5859	0.5938
11/16/1990	0.5938	0.5938	0.5781	0.5859
11/19/1990	0.5859	0.6016	0.5781	0.5781
11/20/1990	0.5781	0.5781	0.5547	0.5625
11/21/1990	0.5547	0.5547	0.5	0.5
11/23/1990	0.5	0.5234	0.5	0.5234
11/26/1990	0.5156	0.5156	0.4297	0.4453
11/27/1990	0.4453	0.4766	0.4453	0.4766
11/28/1990	0.4766	0.5078	0.4609	0.5
11/29/1990	0.5	0.5156	0.4922	0.5
11/30/1990	0.5	0.5156	0.5	0.5156
12/03/1990	0.5156	0.5156	0.5	0.5156
12/04/1990	0.5156	0.5313	0.5078	0.5234
12/05/1990	0.5234	0.5469	0.5156	0.5469
12/06/1990	0.5469	0.5703	0.5469	0.5625
12/07/1990	0.5625	0.5625	0.5469	0.5469
12/10/1990	0.5469	0.5625	0.5469	0.5625
12/11/1990	0.5625	0.6016	0.5625	0.5781
12/12/1990	0.5781	0.6016	0.5781	0.6016
12/13/1990	0.6016	0.6016	0.5703	0.5781
12/14/1990	0.5781	0.5938	0.5625	0.5703
12/17/1990	0.5547	0.5547	0.5391	0.5469
12/18/1990	0.5469	0.5547	0.5469	0.5469
12/19/1990	0.5469	0.5625	0.5469	0.5547
12/20/1990	0.5547	0.5625	0.5469	0.5625
12/21/1990	0.5625	0.5703	0.5547	0.5703
12/24/1990	0.5703	0.5781	0.5625	0.5703
12/26/1990	0.5703	0.5859	0.5625	0.5859
12/27/1990	0.5859	0.5859	0.5625	0.5703
12/28/1990	0.5703	0.5781	0.5625	0.5781
12/31/1990	0.5781	0.5938	0.5625	0.5859

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

1990 Historical Chart

Average

Low

High