EA: Electronic Arts Inc. Historical Data

1994 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 5.2437

CLOSE 5.2244

Low

LOW 3.19

High

HIGH 8.38

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	7.56	7.63	7.13	7.44
01/04/1994	7.41	7.44	6.81	7.13
01/05/1994	7.25	7.44	7.13	7.31
01/06/1994	7.38	7.5	7.31	7.34
01/07/1994	7.31	7.44	7.19	7.31
01/10/1994	7.38	7.63	7.25	7.44
01/11/1994	7.56	7.81	7.44	7.75
01/12/1994	7.81	8.25	7.81	8.19
01/13/1994	8.13	8.31	8.06	8.16
01/14/1994	8.13	8.31	8.06	8.25
01/17/1994	8.38	8.38	8.06	8.09
01/18/1994	8.09	8.19	7.88	7.94
01/19/1994	7.88	7.94	7.25	7.31
01/20/1994	7.31	7.56	7.13	7.25
01/21/1994	7.56	7.69	6.81	6.91
01/24/1994	6.69	7	6.63	6.81
01/25/1994	6.88	7.25	6.88	7.13
01/26/1994	7.13	7.31	6.94	6.97
01/27/1994	6.88	7	6.88	6.88
01/28/1994	7	7.13	6.94	7.13
01/31/1994	7.25	7.31	7.13	7.16
02/01/1994	7.19	7.25	6.69	6.72
02/02/1994	6.72	6.81	6.5	6.75
02/03/1994	6.75	6.75	6.5	6.63
02/04/1994	6.69	6.69	6.06	6.38
02/07/1994	6.31	6.63	6.31	6.5
02/08/1994	6.44	6.75	6.44	6.56
02/09/1994	6.5	6.56	6.31	6.38
02/10/1994	6.69	7.69	6.5	7.25
02/11/1994	7.19	7.25	7.06	7.16
02/14/1994	7.19	7.25	7.06	7.22
02/15/1994	7.25	7.38	7.13	7.25
02/16/1994	7.25	7.31	6.81	6.94
02/17/1994	6.94	6.94	6.56	6.56
02/18/1994	6.63	6.69	6.44	6.63
02/22/1994	6.63	6.63	6.31	6.5
02/23/1994	6.56	6.56	6.31	6.41
02/24/1994	6.44	6.44	6.13	6.19
02/25/1994	6.25	6.38	6.19	6.31
02/28/1994	6.38	6.56	6.31	6.5
03/01/1994	6.5	6.63	6.38	6.47
03/02/1994	6.25	6.44	6.13	6.25
03/03/1994	6.25	6.31	6.06	6.09
03/04/1994	6.09	6.13	5.94	5.97
03/07/1994	6	6.25	5.94	6.25
03/08/1994	6.38	6.38	6.13	6.19
03/09/1994	6.25	6.38	6.13	6.34
03/10/1994	6.41	6.5	6.25	6.44
03/11/1994	6.5	6.56	6.25	6.34
03/14/1994	6.44	6.56	6.38	6.5
03/15/1994	6.5	6.88	6.5	6.75
03/16/1994	7	7.19	6.88	7.19
03/17/1994	7.19	7.38	7.13	7.19
03/18/1994	7.25	7.25	6.81	6.97
03/21/1994	6.94	6.94	6.75	6.81
03/22/1994	6.81	7.19	6.81	7.13
03/23/1994	7.19	7.25	7	7.09
03/24/1994	7.03	7.19	7	7.19
03/25/1994	7.16	7.38	7.13	7.25
03/28/1994	7.31	7.31	6.81	6.94
03/29/1994	6.94	6.94	6.44	6.44
03/30/1994	6.44	6.56	6.25	6.38
03/31/1994	6.44	6.56	6.13	6.56
04/04/1994	6.28	6.5	6.19	6.44
04/05/1994	6.44	6.56	6.44	6.47
04/06/1994	6.5	6.5	6.13	6.19
04/07/1994	6.25	6.31	6	6.09
04/08/1994	6.19	6.31	6	6.13
04/11/1994	6.13	6.25	5.5	5.56
04/12/1994	5.5	5.56	5.38	5.56
04/13/1994	5.5	5.56	5.06	5.19
04/14/1994	5.06	5.38	4.88	5.25
04/15/1994	5.25	5.69	5.19	5.56
04/18/1994	5.69	5.75	5.44	5.5
04/19/1994	5.56	5.63	5.06	5.25
04/20/1994	5.31	5.38	5.06	5.09
04/21/1994	5.13	5.38	4.94	5.34
04/22/1994	5.38	5.56	5.25	5.38
04/25/1994	5.31	5.31	4.94	4.97
04/26/1994	5.19	5.19	4.88	5.03
04/28/1994	5.13	5.13	4.94	5.13
04/29/1994	5.13	5.44	5.03	5.44
05/02/1994	5.5	5.63	5.31	5.44
05/03/1994	5.56	5.75	4.94	5.02
05/04/1994	5.03	5.06	4.63	4.66
05/05/1994	4.63	4.75	4.5	4.56
05/06/1994	4.44	4.88	4.38	4.81
05/09/1994	4.75	5	4.63	4.73
05/10/1994	4.88	4.88	4.69	4.69
05/11/1994	4.75	4.75	4.38	4.5
05/12/1994	4.63	4.69	4.31	4.38
05/13/1994	4.44	4.56	4.38	4.53
05/16/1994	4.56	4.69	4.5	4.63
05/17/1994	4.56	4.81	4.56	4.66
05/18/1994	4.69	4.88	4.56	4.88
05/19/1994	4.75	5.19	4.56	5.06
05/20/1994	5	5.06	4.75	4.81
05/23/1994	4.75	5.16	4.69	5.05
05/24/1994	5.13	5.19	4.75	4.81
05/25/1994	4.75	4.88	4.63	4.88
05/26/1994	4.88	5.19	4.81	5.13
05/27/1994	5	5.19	4.94	5.06
05/31/1994	5.06	5.19	5	5.08
06/01/1994	5.13	5.31	5.03	5.31
06/02/1994	5.31	5.44	5.25	5.31
06/03/1994	5.31	5.38	5.06	5.25
06/06/1994	5.25	5.38	5.19	5.31
06/07/1994	5.25	5.25	5.06	5.19
06/08/1994	5.14	5.19	4.94	4.94
06/09/1994	4.75	4.81	4.63	4.63
06/10/1994	4.56	4.63	4.06	4.25
06/13/1994	4.19	4.31	4	4.13
06/14/1994	4.19	4.31	4.11	4.13
06/15/1994	4.19	4.19	3.88	3.89
06/16/1994	3.88	4	3.75	3.92
06/17/1994	3.88	3.94	3.69	3.75
06/20/1994	3.59	3.94	3.5	3.84
06/21/1994	3.75	3.81	3.63	3.78
06/22/1994	3.75	3.81	3.63	3.75
06/23/1994	3.72	3.75	3.41	3.41
06/24/1994	3.38	3.44	3.19	3.25
06/27/1994	3.25	3.56	3.19	3.34
06/28/1994	3.31	3.5	3.25	3.41
06/29/1994	3.44	3.56	3.38	3.48
06/30/1994	3.5	3.56	3.44	3.5
07/01/1994	3.5	3.56	3.41	3.5
07/05/1994	3.44	3.56	3.44	3.5
07/06/1994	3.56	3.56	3.38	3.44
07/07/1994	3.5	3.5	3.31	3.44
07/08/1994	3.41	3.56	3.38	3.45
07/11/1994	3.44	3.56	3.31	3.48
07/12/1994	3.44	3.94	3.44	3.92
07/13/1994	4.06	4.13	3.75	3.81
07/14/1994	3.94	4.06	3.75	3.84
07/15/1994	3.94	3.94	3.81	3.88
07/18/1994	3.88	3.88	3.44	3.63
07/19/1994	3.56	3.81	3.5	3.75
07/20/1994	3.75	3.81	3.44	3.53
07/21/1994	3.44	3.81	3.31	3.41
07/22/1994	3.44	3.69	3.38	3.63
07/25/1994	3.69	3.88	3.69	3.75
07/26/1994	3.88	3.88	3.5	3.56
07/27/1994	3.56	3.63	3.5	3.56
07/28/1994	3.5	3.56	3.44	3.44
07/29/1994	3.5	3.63	3.44	3.56
08/01/1994	3.63	3.88	3.5	3.86
08/02/1994	3.88	3.88	3.75	3.78
08/03/1994	3.88	3.88	3.69	3.7
08/04/1994	3.81	3.81	3.69	3.75
08/05/1994	3.69	3.75	3.56	3.69
08/08/1994	3.56	3.88	3.56	3.83
08/09/1994	3.88	4.28	3.78	4.25
08/10/1994	4.25	4.44	4.13	4.31
08/11/1994	4.31	4.31	4.06	4.16
08/12/1994	4.19	4.38	4.13	4.28
08/15/1994	4.25	4.38	4.13	4.19
08/16/1994	4.25	4.31	4.13	4.31
08/17/1994	4.25	4.44	4.25	4.31
08/18/1994	4.31	4.56	4.25	4.47
08/19/1994	4.5	4.56	4.31	4.5
08/22/1994	4.38	4.44	4.25	4.36
08/23/1994	4.31	4.5	4.31	4.5
08/24/1994	4.5	4.81	4.38	4.69
08/25/1994	4.75	4.75	4.5	4.56
08/26/1994	4.56	4.81	4.56	4.72
08/29/1994	4.75	4.75	4.19	4.31
08/30/1994	4.25	4.63	4.13	4.63
08/31/1994	4.63	4.63	4.44	4.44
09/01/1994	4.38	4.44	4.25	4.28
09/02/1994	4.34	4.38	4.13	4.19
09/06/1994	4.19	4.44	4.19	4.41
09/07/1994	4.44	4.63	4.38	4.5
09/08/1994	4.5	4.63	4.44	4.47
09/09/1994	4.5	4.63	4.38	4.52
09/12/1994	4.5	4.56	4.44	4.5
09/13/1994	4.56	4.56	4.5	4.56
09/14/1994	4.5	4.56	4.44	4.55
09/15/1994	4.5	4.63	4.5	4.63
09/16/1994	4.63	4.63	4.5	4.53
09/19/1994	4.56	4.69	4.31	4.44
09/20/1994	4.34	4.5	4.31	4.38
09/21/1994	4.31	4.5	4.31	4.31
09/22/1994	4.38	4.56	4.31	4.56
09/23/1994	4.5	4.63	4.44	4.47
09/26/1994	4.44	4.63	4.44	4.63
09/27/1994	4.63	4.63	4.53	4.56
09/28/1994	4.63	4.75	4.56	4.69
09/29/1994	4.69	4.69	4.5	4.56
09/30/1994	4.53	4.69	4.5	4.63
10/03/1994	4.63	4.88	4.56	4.81
10/04/1994	4.81	4.81	4.69	4.7
10/05/1994	4.69	4.81	4.56	4.78
10/06/1994	4.75	5.06	4.75	5.03
10/07/1994	5.13	5.5	5.13	5.44
10/10/1994	5.5	5.69	5.41	5.44
10/11/1994	5.56	5.75	5.5	5.63
10/12/1994	5.63	5.63	5.31	5.31
10/13/1994	5.38	5.44	5	5.13
10/14/1994	5	5.25	5	5.25
10/17/1994	5.25	5.25	5	5.06
10/18/1994	5.06	5.19	5.06	5.13
10/19/1994	5.06	5.31	5	5.31
10/20/1994	5.56	5.88	5.38	5.69
10/21/1994	5.63	5.69	5.44	5.53
10/24/1994	5.5	5.56	5.31	5.41
10/25/1994	5.31	5.38	5.19	5.38
10/26/1994	5.31	5.38	5.19	5.31
10/27/1994	5.25	5.44	5.25	5.38
10/28/1994	5.38	5.63	5.31	5.5
10/31/1994	5.5	5.75	5.5	5.63
11/01/1994	5.56	5.69	5.5	5.56
11/02/1994	5.69	5.69	5.34	5.38
11/03/1994	5.38	5.53	5.38	5.41
11/04/1994	5.44	5.44	5	5
11/07/1994	5.06	5.06	4.84	4.91
11/08/1994	4.91	5.06	4.91	5.03
11/09/1994	5.06	5.06	4.91	4.97
11/10/1994	4.94	4.97	4.69	4.69
11/11/1994	4.69	4.81	4.59	4.72
11/14/1994	4.69	4.81	4.69	4.75
11/15/1994	4.78	5	4.72	4.97
11/16/1994	5	5.09	4.97	5.05
11/17/1994	5.06	5.13	4.91	4.94
11/18/1994	5	5	4.75	4.88
11/21/1994	4.91	5.22	4.84	5.16
11/22/1994	5.16	5.25	5.09	5.13
11/23/1994	5	5.09	4.88	4.94
11/25/1994	5	5	4.91	5
11/28/1994	4.97	5	4.89	4.91
11/29/1994	4.91	5.13	4.91	5.09
11/30/1994	5.09	5.25	4.97	4.97
12/01/1994	5	5.06	4.75	4.8
12/02/1994	4.78	5.09	4.72	5.06
12/05/1994	5.13	5.66	5.09	5.41
12/06/1994	5.34	5.38	5.13	5.22
12/07/1994	5.16	5.25	5.09	5.22
12/08/1994	5.25	5.25	4.84	4.91
12/09/1994	4.94	5	4.88	4.97
12/12/1994	4.94	5.03	4.94	4.94
12/13/1994	4.94	5	4.75	4.75
12/14/1994	4.75	4.94	4.75	4.81
12/15/1994	4.75	4.84	4.66	4.75
12/16/1994	4.75	4.78	4.66	4.72
12/19/1994	4.72	4.72	4.53	4.66
12/20/1994	4.69	4.75	4.66	4.67
12/21/1994	4.69	4.78	4.66	4.78
12/22/1994	4.88	5	4.78	4.84
12/23/1994	4.84	4.84	4.72	4.77
12/27/1994	4.78	4.81	4.69	4.72
12/28/1994	4.69	4.75	4.25	4.38
12/29/1994	4.53	4.81	4.47	4.81
12/30/1994	4.78	4.84	4.66	4.81

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

1994 Historical Chart

Average

Low

High