EA: Electronic Arts Inc. Historical Data

1992 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 3.2963

CLOSE 3.3063

Low

LOW 2.3

High

HIGH 5.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	2.36	2.36	2.3	2.35
01/03/1992	2.38	2.48	2.34	2.48
01/06/1992	2.48	2.56	2.46	2.55
01/07/1992	2.55	2.55	2.48	2.51
01/08/1992	2.47	2.68	2.46	2.68
01/09/1992	2.7	2.76	2.63	2.66
01/10/1992	2.63	2.69	2.48	2.59
01/13/1992	2.63	2.63	2.55	2.61
01/14/1992	2.63	2.67	2.61	2.64
01/15/1992	2.69	2.81	2.66	2.81
01/16/1992	2.78	2.86	2.72	2.81
01/17/1992	2.81	2.86	2.8	2.83
01/20/1992	2.8	2.91	2.67	2.75
01/21/1992	2.78	2.82	2.55	2.63
01/22/1992	2.65	2.73	2.63	2.67
01/23/1992	2.66	2.7	2.58	2.59
01/24/1992	2.61	2.7	2.58	2.63
01/27/1992	2.66	2.66	2.48	2.53
01/28/1992	2.58	2.58	2.47	2.53
01/29/1992	2.48	2.61	2.48	2.55
01/30/1992	2.57	2.59	2.53	2.59
01/31/1992	2.56	2.59	2.5	2.5
02/03/1992	2.53	2.64	2.48	2.59
02/04/1992	2.64	2.69	2.64	2.66
02/05/1992	2.69	2.75	2.64	2.69
02/06/1992	2.73	2.81	2.69	2.81
02/07/1992	2.81	2.81	2.77	2.78
02/10/1992	2.81	2.92	2.78	2.88
02/11/1992	2.86	2.98	2.83	2.98
02/12/1992	2.95	3.03	2.94	2.95
02/13/1992	3	3.03	2.95	2.95
02/14/1992	2.98	3.02	2.95	2.98
02/18/1992	2.95	3	2.89	2.94
02/19/1992	2.88	2.97	2.86	2.95
02/20/1992	3.03	3.09	2.95	3.07
02/21/1992	3.09	3.16	3.03	3.16
02/24/1992	3.16	3.23	3.16	3.2
02/25/1992	3.05	3.09	3.02	3.05
02/26/1992	3.05	3.06	2.98	2.98
02/27/1992	3.02	3.03	2.97	2.98
02/28/1992	2.97	3	2.91	2.92
03/02/1992	2.95	2.97	2.84	2.87
03/03/1992	2.89	2.91	2.86	2.88
03/04/1992	2.89	2.89	2.81	2.89
03/05/1992	2.88	2.88	2.78	2.8
03/06/1992	2.81	2.81	2.7	2.77
03/09/1992	2.78	2.88	2.77	2.83
03/10/1992	2.89	2.94	2.83	2.94
03/11/1992	2.95	2.97	2.89	2.94
03/12/1992	2.94	2.94	2.88	2.88
03/13/1992	2.88	2.92	2.78	2.83
03/16/1992	2.83	2.84	2.77	2.77
03/17/1992	2.81	2.83	2.78	2.83
03/18/1992	2.83	2.88	2.8	2.86
03/19/1992	2.84	2.91	2.81	2.91
03/20/1992	2.89	3	2.89	3
03/23/1992	2.97	3	2.95	2.95
03/24/1992	2.97	3.02	2.97	3
03/25/1992	2.97	3.13	2.97	3.13
03/26/1992	3.14	3.19	3.03	3.03
03/27/1992	3	3.03	2.81	2.88
03/30/1992	2.84	2.84	2.59	2.75
03/31/1992	2.84	3.03	2.78	2.97
04/01/1992	2.88	3	2.88	3
04/02/1992	2.97	3	2.91	2.97
04/03/1992	2.97	3	2.88	2.94
04/06/1992	3	3.03	2.91	2.95
04/07/1992	3	3	2.72	2.75
04/08/1992	2.75	2.75	2.56	2.69
04/09/1992	2.75	3	2.67	2.88
04/10/1992	3	3	2.84	2.84
04/13/1992	2.88	2.94	2.84	2.91
04/14/1992	2.84	2.91	2.81	2.86
04/15/1992	2.84	2.88	2.78	2.84
04/16/1992	2.84	3.03	2.84	2.97
04/20/1992	2.97	2.97	2.88	2.97
04/21/1992	2.94	3	2.88	2.94
04/22/1992	3.09	3.16	2.88	3
04/23/1992	3	3	2.84	2.88
04/24/1992	2.81	2.84	2.75	2.8
04/27/1992	2.75	2.78	2.72	2.72
04/28/1992	2.69	2.73	2.31	2.53
04/29/1992	2.56	2.66	2.44	2.66
04/30/1992	2.66	2.75	2.66	2.75
05/01/1992	2.72	2.84	2.72	2.81
05/04/1992	2.88	2.94	2.81	2.94
05/05/1992	2.88	3.03	2.78	3
05/06/1992	2.94	3	2.88	2.97
05/07/1992	2.94	2.97	2.88	2.95
05/08/1992	2.91	2.97	2.84	2.91
05/11/1992	2.91	2.97	2.84	2.84
05/12/1992	2.88	2.91	2.81	2.88
05/13/1992	2.84	2.91	2.78	2.84
05/14/1992	2.84	2.88	2.81	2.81
05/15/1992	2.78	2.84	2.5	2.53
05/18/1992	2.56	2.59	2.44	2.45
05/19/1992	2.5	2.53	2.44	2.5
05/20/1992	2.5	2.59	2.5	2.56
05/21/1992	2.59	2.64	2.53	2.56
05/22/1992	2.56	2.72	2.56	2.69
05/26/1992	2.69	2.69	2.5	2.53
05/27/1992	2.53	2.59	2.47	2.52
05/28/1992	2.5	2.56	2.44	2.53
05/29/1992	2.66	2.81	2.58	2.69
06/01/1992	2.69	2.98	2.69	2.94
06/02/1992	2.94	3	2.84	2.86
06/03/1992	2.84	2.91	2.75	2.78
06/04/1992	2.72	2.88	2.69	2.84
06/05/1992	2.81	2.88	2.78	2.8
06/08/1992	2.75	2.88	2.75	2.84
06/09/1992	2.78	2.83	2.72	2.75
06/10/1992	2.72	2.78	2.66	2.66
06/11/1992	2.63	2.69	2.56	2.63
06/12/1992	2.63	2.78	2.59	2.72
06/15/1992	2.69	2.81	2.69	2.72
06/16/1992	2.75	2.78	2.69	2.75
06/17/1992	2.72	2.77	2.53	2.58
06/18/1992	2.56	2.56	2.44	2.52
06/19/1992	2.53	2.78	2.47	2.75
06/22/1992	2.72	2.81	2.69	2.78
06/23/1992	2.78	2.84	2.63	2.63
06/24/1992	2.59	2.75	2.59	2.75
06/25/1992	2.75	2.75	2.63	2.66
06/26/1992	2.63	2.72	2.63	2.69
06/29/1992	2.72	2.91	2.69	2.81
06/30/1992	2.88	3	2.88	2.97
07/01/1992	2.91	3.02	2.84	3
07/02/1992	3.03	3.06	2.81	2.88
07/06/1992	2.81	2.91	2.81	2.84
07/07/1992	2.88	2.88	2.53	2.59
07/08/1992	2.56	2.72	2.56	2.66
07/09/1992	2.72	2.88	2.72	2.81
07/10/1992	2.78	2.84	2.78	2.84
07/13/1992	2.88	2.88	2.81	2.88
07/14/1992	2.88	2.94	2.81	2.81
07/15/1992	2.78	2.81	2.59	2.67
07/16/1992	2.63	2.72	2.56	2.7
07/17/1992	2.69	2.72	2.63	2.66
07/20/1992	2.63	2.84	2.59	2.84
07/21/1992	2.81	2.84	2.72	2.78
07/22/1992	2.78	2.97	2.72	2.94
07/23/1992	3.13	3.16	3	3.13
07/24/1992	3.06	3.31	3	3.28
07/27/1992	3.25	3.41	3.2	3.41
07/28/1992	3.41	3.44	3.34	3.41
07/29/1992	3.44	3.61	3.41	3.59
07/30/1992	3.56	3.66	3.48	3.5
07/31/1992	3.5	3.66	3.48	3.64
08/03/1992	3.53	3.66	3.5	3.66
08/04/1992	3.69	3.69	3.5	3.56
08/05/1992	3.56	3.59	3.5	3.55
08/06/1992	3.5	3.56	3.41	3.53
08/07/1992	3.47	3.53	3.41	3.47
08/10/1992	3.44	3.5	3.38	3.38
08/11/1992	3.44	3.5	3.28	3.48
08/12/1992	3.44	3.59	3.41	3.44
08/13/1992	3.47	3.47	3.34	3.38
08/14/1992	3.41	3.44	3.34	3.41
08/17/1992	3.41	3.41	3.36	3.41
08/18/1992	3.38	3.41	3.38	3.39
08/19/1992	3.38	3.41	3.28	3.31
08/20/1992	3.34	3.47	3.25	3.47
08/21/1992	3.47	3.53	3.41	3.47
08/24/1992	3.44	3.44	3.19	3.22
08/25/1992	3.22	3.42	3.16	3.38
08/26/1992	3.41	3.44	3.25	3.34
08/27/1992	3.34	3.38	3.31	3.31
08/28/1992	3.31	3.34	3.25	3.28
08/31/1992	3.31	3.41	3.25	3.36
09/01/1992	3.31	3.38	3.19	3.25
09/02/1992	3.25	3.5	3.25	3.47
09/03/1992	3.5	3.59	3.44	3.47
09/04/1992	3.47	3.53	3.41	3.47
09/08/1992	3.47	3.5	3.38	3.5
09/09/1992	3.5	3.56	3.47	3.53
09/10/1992	3.47	3.81	3.47	3.75
09/11/1992	3.89	4	3.84	4
09/14/1992	4.13	4.31	4.09	4.3
09/15/1992	4.16	4.25	4.06	4.06
09/16/1992	3.97	4.03	3.84	4
09/17/1992	4.03	4.09	3.94	4.06
09/18/1992	4.09	4.13	4	4.09
09/21/1992	4	4.06	3.97	4.06
09/22/1992	4.03	4.03	3.88	3.88
09/23/1992	3.97	3.97	3.66	3.69
09/24/1992	3.72	3.81	3.66	3.75
09/25/1992	3.81	3.81	3.47	3.52
09/28/1992	3.56	3.66	3.5	3.59
09/29/1992	3.59	3.84	3.52	3.81
09/30/1992	3.88	3.94	3.81	3.88
10/01/1992	3.91	3.94	3.81	3.88
10/02/1992	3.78	3.84	3.72	3.78
10/05/1992	3.73	3.75	3.44	3.67
10/06/1992	3.84	4	3.69	3.97
10/07/1992	3.91	4	3.88	3.94
10/08/1992	3.94	4.09	3.94	4.09
10/09/1992	4.13	4.34	4.13	4.28
10/12/1992	4.28	4.38	3.75	3.81
10/13/1992	4	4.06	3.78	3.91
10/14/1992	3.88	4.03	3.81	3.97
10/15/1992	3.88	3.94	3.84	3.91
10/16/1992	3.94	4.06	3.88	4.06
10/19/1992	4.09	4.16	4.03	4.05
10/20/1992	4.06	4.22	4.03	4.13
10/21/1992	4.16	4.19	4.03	4.16
10/22/1992	4.25	4.34	4.19	4.33
10/23/1992	4.31	4.41	4.31	4.38
10/26/1992	4.06	4.09	3.91	4.09
10/27/1992	4.13	4.19	3.97	4.03
10/28/1992	4	4.03	3.91	4
10/29/1992	4.02	4.06	3.97	4.06
10/30/1992	4.06	4.06	4	4.06
11/02/1992	3.91	3.94	3.56	3.69
11/03/1992	3.72	3.78	3.66	3.75
11/04/1992	3.75	3.78	3.69	3.72
11/05/1992	3.69	3.72	3.5	3.66
11/06/1992	3.63	3.75	3.63	3.69
11/09/1992	3.69	3.75	3.56	3.66
11/10/1992	3.72	4.06	3.66	4.03
11/11/1992	4.03	4.19	4	4.16
11/12/1992	4.16	4.19	3.88	3.94
11/13/1992	3.91	4.03	3.88	4
11/16/1992	4	4	3.84	3.97
11/17/1992	3.97	4.03	3.84	3.88
11/18/1992	3.91	4.09	3.88	4.06
11/19/1992	4.06	4.22	4.03	4.19
11/20/1992	4.19	4.22	4.13	4.13
11/23/1992	4.13	4.13	4	4.09
11/24/1992	4.03	4.13	3.94	4.06
11/25/1992	4.09	4.09	3.94	4.03
11/27/1992	3.97	4.03	3.97	4.02
11/30/1992	4.06	4.19	3.88	4.16
12/01/1992	4.16	4.22	4.09	4.19
12/02/1992	4.13	4.25	4.13	4.13
12/03/1992	4.13	4.19	4	4.09
12/04/1992	4.09	4.34	4.06	4.22
12/07/1992	4.28	4.47	4.22	4.47
12/08/1992	4.44	4.91	4.41	4.81
12/09/1992	4.81	4.88	4.66	4.67
12/10/1992	4.66	4.75	4.56	4.64
12/11/1992	4.66	4.66	4.48	4.53
12/14/1992	4.63	4.69	4.47	4.47
12/15/1992	4.53	4.53	4.44	4.47
12/16/1992	4.47	4.72	4.44	4.69
12/17/1992	4.66	4.81	4.66	4.81
12/18/1992	4.81	4.97	4.75	4.86
12/21/1992	4.91	5.03	4.84	5
12/22/1992	5.06	5.11	5	5.03
12/23/1992	5.09	5.09	4.97	4.98
12/24/1992	4.97	5.03	4.97	5.02
12/28/1992	5.03	5.28	4.97	5.25
12/29/1992	5.34	5.44	5.22	5.25
12/30/1992	5.22	5.34	5.22	5.3
12/31/1992	5.25	5.31	5.16	5.16

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

1992 Historical Chart

Average

Low

High