Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Electronic Arts Inc. logo
EA
Electronic Arts Inc.
20:00:01
202.15 $
0.0000 (%0.00)
Previous Close: 203.02
Day Low₺201.8
Day High₺203.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EA: Electronic Arts Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5599
CLOSE 20.5696

Low

LOW 12.25

High

HIGH 28.97
DATEOPENHIGHLOWCLOSE
01/03/200021.2528.7720.5925.27
01/04/200023.7524.522.3122.34
01/05/20002224.3821.5222.33
01/06/200022.0622.6319.8420
01/07/200021.0221.6620.3120.59
01/10/200021.282521.2524.03
01/11/200023.526.7723.3123.75
01/12/200024.2724.4822.1622.5
01/13/200023.2523.822.2223.2
01/14/200023.523.5321.0321.2
01/18/200021.0821.0919.2519.58
01/19/200019.3619.4819.0619.22
01/20/200020.4720.4718.7519.14
01/21/200019.519.7517.1617.25
01/24/200017.7518.7517.4817.77
01/25/200018.3319.8117.1318.98
01/26/200018.8119.4416.9718.27
01/27/200018.319.3917.1318.28
01/28/200018.3419.4517.7517.77
01/31/200018.1420.517.520.44
02/01/200020.4720.9818.7520.61
02/02/200020.6922.6119.7521.94
02/03/200022.0223.0920.9823
02/04/200022.7822.8821.3821.48
02/07/200021.5922.0319.9120.47
02/08/200020.4122.1420.3422.03
02/09/200022.1722.1920.1320.19
02/10/200020.8821.520.4721.48
02/11/200021.3121.422020.44
02/14/200020.6321.0920.3120.97
02/15/200020.4721.6619.9421.33
02/16/200021.0822.6320.8821.25
02/17/200021.4822.1921.0822
02/18/200022.4223.5821.7222.63
02/22/200022.1922.2520.2521.53
02/23/200021.5622.220.9122.11
02/24/200022.1923.2220.9122.78
02/25/200022.4122.4420.9420.94
02/28/200020.9222.3820.0921.97
02/29/200021.9125.5621.8825
03/01/200023.7524.1322.9423.73
03/02/200023.7524.1623.5923.75
03/03/200024.0325.8423.8925.55
03/06/200025.525.521.7522.73
03/07/200022.8624.6922.5823.5
03/08/200023.5224.672224.02
03/09/20002424.8823.2524.77
03/10/200024.726.1322.9123.2
03/13/200022.9822.9821.5521.69
03/14/200020.1120.3818.6918.75
03/15/200019.0519.8818.6319.31
03/16/200019.3920.5619.1420.3
03/17/200020.4721.3819.5320.14
03/20/200020.3320.819.0619.5
03/21/200019.5219.8818.7519.3
03/22/200019.6921.0619.5220.44
03/23/200020.4520.8119.2520.34
03/24/200020.2820.2818.7719.09
03/27/200019.2819.9418.7319.09
03/28/200019.4119.7218.6618.77
03/29/200018.9119.0317.5317.63
03/30/200017.2518.2517.0617.58
03/31/200017.6618.0917.1617.8
04/03/2000181816.4916.67
04/04/200016.9417.5314.3816.45
04/05/200016.13181617.05
04/06/200016.9818.0316.8117.7
04/07/200017.1117.1915.7515.92
04/10/200016.0816.0914.0214.94
04/11/200014.6315.9714.5315.02
04/12/200014.9815.6613.9513.95
04/13/200014.3815.641414.63
04/14/200014.5315.0513.9714.16
04/17/200014.0214.3812.6714.03
04/18/200013.971513.9714.94
04/19/200015.1915.191414
04/20/200014.214.713.6314.7
04/24/200014.3814.6312.6913.31
04/25/200013.7814.3113.2213.3
04/26/200013.4515.4113.3815.08
04/27/200014.4216.0613.515.38
04/28/200015.5315.8814.5215.13
05/01/20001515.0314.4114.72
05/02/200014.7714.7812.8913.34
05/03/200013.421412.8813.52
05/04/200012.3814.9812.2513.8
05/05/200013.8916.4113.7815.42
05/08/200014.9116.4414.3614.63
05/09/200014.8814.8813.6914.56
05/10/200014.521513.9114.27
05/11/200014.516.713.516.45
05/12/200016.2516.9715.0615.09
05/15/200015.1416.1614.6816
05/16/200015.8416.7515.8316.64
05/17/200016.5516.5615.8116.06
05/18/200016.316.6915.1315.44
05/19/200015.8816.0614.4814.48
05/22/200014.5614.5612.5514.34
05/23/200014.0214.513.513.58
05/24/200013.4715.7213.4515.44
05/25/200015.4115.5614.5314.75
05/26/200015.1715.191414.5
05/30/200014.7215.8414.6115.69
05/31/200015.8416.7515.7715.97
06/01/200016.0817.515.7517.27
06/02/200018.1318.7517.7517.92
06/05/200017.9218.517.4417.73
06/06/200017.7218.941717.02
06/07/200017.191816.7817.94
06/08/200017.2317.781717.13
06/09/200017.6817.6916.0616.72
06/12/200016.9117.0315.7715.86
06/13/200015.6316.2215.4116.13
06/14/200015.9416.1115.2815.56
06/15/200015.8616.3815.0216.3
06/16/200016.7316.9416.3816.58
06/19/200016.5818.0916.4417.66
06/20/200017.4418.1917.1317.69
06/21/200017.4818.517.2218.16
06/22/200018.1320.1917.7219.28
06/23/200019.1319.4818.2318.73
06/26/200018.9219.2218.4119.03
06/27/200019.2519.4718.9419.23
06/28/200019.2320.031919.42
06/29/200019.362019.1319.58
06/30/200019.4519.7818.2318.23
07/03/200018.2219.3818.218.84
07/05/200019.2319.7818.3418.73
07/06/200018.7720.0518.719.92
07/07/200020.0521.2520.0320.77
07/10/200020.5521.1320.1320.44
07/11/200020.3620.819.9120.47
07/12/200020.4820.8920.0620.27
07/13/200020.2520.4419.8120
07/14/200020.1220.2119.6919.97
07/17/200020.0521.0619.6920.77
07/18/200020.6921.2520.4120.72
07/19/200020.8422.0620.7221.48
07/20/200021.4822.2221.1321.75
07/21/200021.6621.9220.7820.8
07/24/200020.7521.6920.1920.2
07/25/200020.1720.2518.9519.2
07/26/200019.1322.1318.9721.66
07/27/200021.6423.8120.5323.25
07/28/200023.1623.2221.5522.58
07/31/200022.522.6321.1322.11
08/01/200021.8422.162121
08/02/200021.1421.9820.820.84
08/03/200020.7821.3819.521.34
08/04/200021.6321.6320.8821.48
08/07/200021.9322.2221.6722.16
08/08/200022.2722.2821.4721.5
08/09/200021.6321.7220.8821.06
08/10/200021.5521.7220.9421.06
08/11/200021.1921.6320.8921.48
08/14/200021.522.4421.522.39
08/15/200022.7523.3122.522.88
08/16/200023.0923.2522.1322.59
08/17/200022.642322.3123
08/18/200023.1923.2322.5222.61
08/21/200022.7223.0622.5322.72
08/22/200022.7324.2222.723.69
08/23/200023.8424.0923.3423.81
08/24/200023.8125.3123.8124.86
08/25/200024.8426.8824.7226.47
08/28/200025.232625.2225.66
08/29/200025.6126.4725.1626.25
08/30/200026.2727.0226.1926.8
08/31/200026.8627.122626.98
09/01/200027.527.526.4127.23
09/05/200027.3427.4127.0227.2
09/06/200027.0627.526.8126.98
09/07/200027.0527.4126.2726.86
09/08/200026.726.7224.7524.75
09/11/200025.2525.8823.6625.31
09/12/200025.0625.4424.2524.69
09/13/200024.062523.2523.94
09/14/200024.0325.812424.69
09/15/200024.52523.3123.75
09/18/200023.524.0322.1322.72
09/19/200022.752422.7523.84
09/20/200023.8423.9421.7823.63
09/21/200023.5224.1922.4423.69
09/22/200022.5324.9722.524.28
09/25/200024.6427.4724.3826.63
09/26/200027.0627.2525.4125.44
09/27/200025.6926.3820.7522.59
09/28/200023.6225.5623.3125.06
09/29/200025.0626.1324.524.69
10/02/200024.692523.7524.53
10/03/200024.725.4723.3123.38
10/04/200023.782622.5325.03
10/05/200025.0625.2523.9124.25
10/06/200024.8424.9722.5323.47
10/09/200023.4425.5622.6324.88
10/10/200024.7525.5924.524.97
10/11/200024.972523.0324.44
10/12/200024.2624.6323.2523.41
10/13/200023.4425.523.4125
10/16/200025.092624.8125.53
10/17/200025.6626.5925.3426.5
10/18/200026.1627.4725.1926.34
10/19/200026.9927.3825.5626.22
10/20/200026.0327.3425.9126.78
10/23/200026.9728.9726.9727.69
10/24/200026.4426.8824.4425
10/25/200025.09272323.09
10/26/20002025.9419.9725.63
10/27/200025.2525.2823.6924.94
10/30/200024.9225.7523.7524.03
10/31/200024.4125.0323.9425
11/01/200024.752523.8823.97
11/02/200024.1924.9723.8124.59
11/03/200024.5924.722424.5
11/06/200024.3824.692424.19
11/07/200024.1624.523.8823.97
11/08/20002424.5622.7822.88
11/09/200022.1922.9121.5322.59
11/10/200022.2322.2520.9121.22
11/13/200021.1921.5619.8120.38
11/14/20002122.3820.8521.97
11/15/200022.1323.3821.8122.5
11/16/200022.4822.521.521.53
11/17/20002222.1920.9721.59
11/20/200021.5321.5920.5620.66
11/21/200021.222220.7520.97
11/22/200019.7719.7818.5619.09
11/24/200019.5522.2219.3822
11/27/200022.6323.9122.4422.44
11/28/200021.4421.8820.8821.03
11/29/20002121.0618.8119.84
11/30/200019.4119.4417.2817.84
12/01/200018.2520.5318.2219.75
12/04/200019.0619.5618.518.78
12/05/200016.9719.1916.9718.88
12/06/200018.6919.3115.517.97
12/07/200017.8118.221717.66
12/08/200017.5320.811720.75
12/11/200019.9720.4718.9719.88
12/12/200019.7221.6919.6620.84
12/13/200021.5822.0620.9721.44
12/14/200021.3921.5919.6620
12/15/200019.412018.1618.91
12/18/2000192018.9720
12/19/200019.7520.6918.1318.16
12/20/20001818.6316.8818
12/21/20001820.8817.9718.78
12/22/200019.7421.3419.7221.09
12/26/200021.2221.6920.5621.25
12/27/200021.2522.3121.0322.19
12/28/200022.1922.7521.8122.25
12/29/200022.3422.3920.8421.31