EA: Electronic Arts Inc. Historical Data

2017 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 103.8199

CLOSE 103.8551

Low

LOW 77.94

High

HIGH 122.79

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	79.52	79.62	78.27	79.17
01/04/2017	79.39	81.11	79.12	80.63
01/05/2017	79.98	80.46	78.73	78.96
01/06/2017	79.11	79.52	78.37	79.01
01/09/2017	79.19	79.43	78.05	78.64
01/10/2017	78.49	79.23	77.94	78.85
01/11/2017	78.8	79.42	78.17	79.02
01/12/2017	78.85	79.76	78.25	79.6
01/13/2017	79.14	81.26	79.13	80.35
01/17/2017	80	80.59	79.47	80.23
01/18/2017	80.51	80.82	79.82	80.53
01/19/2017	80.4	81.34	80.05	80.38
01/20/2017	80.49	80.52	78.89	80.12
01/23/2017	80.05	80.17	79.26	79.88
01/24/2017	79.88	80.8	79.41	80.51
01/25/2017	80.85	81.59	80.52	81.48
01/26/2017	81.56	81.87	81.1	81.7
01/27/2017	82	83.25	81.86	83.16
01/30/2017	82.96	84.03	82.75	83.84
01/31/2017	83.82	84.09	82.89	83.43
02/01/2017	83.43	84.25	81.45	83
02/02/2017	82.68	82.98	81.38	82.51
02/03/2017	82.51	82.67	80.97	81.28
02/06/2017	80.83	81.78	80.4	81.52
02/07/2017	81.81	82.4	81.55	82.21
02/08/2017	81.94	82.91	81.27	81.48
02/09/2017	81.6	83.4	81.49	83.26
02/10/2017	84.74	86.66	84.13	86.17
02/13/2017	86.31	87.49	85.7	86.32
02/14/2017	85.8	86.45	85.22	86.06
02/15/2017	85.92	88.04	85.7	87.95
02/16/2017	87.69	88.28	87.2	87.85
02/17/2017	87.76	87.86	86.95	87.3
02/21/2017	87.35	88.02	87.1	87.54
02/22/2017	87.38	87.62	86.96	87.38
02/23/2017	87.56	87.56	85.76	86.65
02/24/2017	85.96	86.55	85.23	86.54
02/27/2017	86.55	87.25	86.1	87
02/28/2017	87.05	87.49	86.33	86.5
03/01/2017	86.93	88.14	86.09	87.82
03/02/2017	87.9	88.25	86.46	87.01
03/03/2017	86.95	87.29	86.19	87.24
03/06/2017	87.19	87.52	86.74	87.14
03/07/2017	87.3	88.85	87.1	88.3
03/08/2017	88.52	89.36	88.2	89
03/09/2017	89.32	89.79	88.73	89.03
03/10/2017	89.59	89.88	88.92	89.81
03/13/2017	89.83	90.81	89.35	90.73
03/14/2017	90.52	91.18	90.33	90.9
03/15/2017	90.99	91.55	90.13	91.51
03/16/2017	91.6	91.82	89.52	90.2
03/17/2017	90.92	90.98	88.55	89.59
03/20/2017	88.82	89.35	87.9	89.16
03/21/2017	89.22	90.09	88.23	88.41
03/22/2017	88.43	88.86	88.25	88.74
03/23/2017	88.59	89.35	88.24	88.61
03/24/2017	88.85	90.06	88.61	89.35
03/27/2017	88.59	89.24	88.06	89.02
03/28/2017	89	90.02	88.55	89.74
03/29/2017	89.52	89.97	88.95	89.78
03/30/2017	89.5	90.3	89.23	90.26
03/31/2017	90.1	90.17	88.85	89.52
04/03/2017	89.9	89.9	88.79	89.11
04/04/2017	88.58	89.32	88.51	89.28
04/05/2017	89.47	89.61	88.09	88.4
04/06/2017	88.47	88.77	87.94	88.56
04/07/2017	88.4	88.83	88.07	88.73
04/10/2017	88.55	89.09	88.33	88.74
04/11/2017	88.78	89.69	88.37	89.68
04/12/2017	89.95	90.03	89.15	89.95
04/13/2017	90.09	90.2	88.85	89.02
04/17/2017	89.27	90.14	88.82	89.21
04/18/2017	89.12	89.44	88.72	89.2
04/19/2017	89.54	90.23	89.14	89.65
04/20/2017	90.1	91.48	89.79	91.21
04/21/2017	91.27	91.96	91.1	91.94
04/24/2017	92.86	93.07	92.51	92.81
04/25/2017	93.39	93.4	92.69	92.99
04/26/2017	93.21	93.73	92.31	93.5
04/27/2017	94	94.99	93.71	94.24
04/28/2017	94.45	94.91	93.82	94.82
05/01/2017	95.21	95.42	94.71	94.79
05/02/2017	94.69	95.32	94.12	94.25
05/03/2017	95.45	95.45	93.62	94.11
05/04/2017	94.11	95.08	93.92	94.76
05/05/2017	95.39	95.87	94.59	95.74
05/08/2017	95.92	96.49	95.45	95.73
05/09/2017	95.86	96.34	95.25	96.01
05/10/2017	105.97	110.61	104.76	108.16
05/11/2017	107.55	109.32	106.83	108.58
05/12/2017	108.19	109.25	107.46	109.09
05/15/2017	108.99	111.26	108.85	110.9
05/16/2017	111.23	112.16	110.44	111.76
05/17/2017	108.71	109.38	105	105.24
05/18/2017	104.71	107.65	104.34	106.93
05/19/2017	107.41	107.95	106.33	107.64
05/22/2017	107.87	108.4	107.42	108.39
05/23/2017	110.09	111.85	108.18	109.01
05/24/2017	108.78	112.54	108.39	112.31
05/25/2017	112.51	114.16	112.51	113.83
05/26/2017	113.5	113.59	111.79	112.13
05/30/2017	112.62	112.92	111.64	112.85
05/31/2017	112.86	113.48	111.93	113.33
06/01/2017	113.96	114.94	113.18	113.87
06/02/2017	113.85	114.54	113.2	114.52
06/05/2017	114.68	115.13	114.19	114.69
06/06/2017	114.54	115.39	113.59	113.69
06/07/2017	114.84	115.54	114.23	115.37
06/08/2017	116.04	116.04	113.24	114.29
06/09/2017	114.84	115.36	107.03	110.46
06/12/2017	109.3	111.18	105.54	108.9
06/13/2017	110.33	110.96	108.08	109.98
06/14/2017	110.16	111.11	108.68	110.02
06/15/2017	108.24	111.03	107.32	110.53
06/16/2017	110.72	112.51	110.07	110.51
06/19/2017	111.18	113.86	111.18	113.65
06/20/2017	113.43	115.12	113.29	113.47
06/21/2017	114.33	114.69	111.83	113.17
06/22/2017	113.51	113.52	111.36	112.62
06/23/2017	112.51	112.95	110.77	110.87
06/26/2017	111	112.64	110.38	111.86
06/27/2017	111.35	111.93	108.13	108.32
06/28/2017	108.7	109.2	106.74	108.81
06/29/2017	108.16	108.72	105.47	106.68
06/30/2017	107.1	107.56	105.65	105.72
07/03/2017	106.51	107	105.21	105.42
07/05/2017	105.95	107.31	105.35	106.76
07/06/2017	106.06	107.12	105.5	105.75
07/07/2017	106.28	108.47	105.54	107.45
07/10/2017	107.84	108.69	107.01	107.84
07/11/2017	107.63	109.71	107.1	108.42
07/12/2017	109.5	110.9	109.05	110.68
07/13/2017	110.83	111.61	108.92	108.98
07/14/2017	109.61	110.34	108.75	108.99
07/17/2017	109.02	110.43	108.72	109.44
07/18/2017	110	110.93	109.48	110.28
07/19/2017	110.43	111.65	109.81	111.58
07/20/2017	111.61	112.18	110.38	111.97
07/21/2017	111.5	112.91	111.27	112.22
07/24/2017	112.22	113.97	112.22	113.75
07/25/2017	113.97	114.52	113.31	113.66
07/26/2017	115.46	118.11	115.19	118
07/27/2017	119.01	120.25	116.06	117.6
07/28/2017	114	118.75	113.5	118.25
07/31/2017	119.05	119.25	116.5	116.74
08/01/2017	117.57	117.65	116.44	116.92
08/02/2017	117.11	117.42	113.83	116.83
08/03/2017	117.38	119.23	116.98	118.85
08/04/2017	119.15	119.18	116.9	117.22
08/07/2017	117.6	117.96	116.49	116.96
08/08/2017	116.5	117.13	116.02	116.5
08/09/2017	115.55	116.84	114.75	116.11
08/10/2017	115.41	115.72	113.69	113.99
08/11/2017	113.74	115.98	113.51	115.45
08/14/2017	116.71	118	116.4	117.11
08/15/2017	117.23	117.62	116.58	117.43
08/16/2017	117.49	119.59	117.03	119.25
08/17/2017	119.19	119.47	116.46	116.47
08/18/2017	116	117.84	115.46	116.88
08/21/2017	116.85	117.4	116.12	116.84
08/22/2017	117.28	120.45	117.22	119.03
08/23/2017	118.65	119.37	117.55	118.18
08/24/2017	118.49	118.92	116	117.82
08/25/2017	118.19	118.71	115.71	116.93
08/28/2017	117.52	119.04	116.95	118.73
08/29/2017	117.47	119.43	117.22	119.23
08/30/2017	119.42	122.08	119.07	121.97
08/31/2017	122	122.79	120.94	121.5
09/01/2017	121.27	121.77	118.51	119.31
09/05/2017	118.8	119.3	116.32	118.21
09/06/2017	118.77	119.15	116.47	117
09/07/2017	117.2	119.1	116.59	118.93
09/08/2017	119.99	120.16	117.71	118.28
09/11/2017	119.88	121.35	119.28	121.19
09/12/2017	121.61	122.13	118.68	120.41
09/13/2017	119.86	120.45	119	119.6
09/14/2017	118.74	119.66	117.71	119.19
09/15/2017	119.29	119.92	117.75	119.42
09/18/2017	119.5	120.87	119.5	119.96
09/19/2017	120.25	121.2	119.37	120.21
09/20/2017	120.77	121.4	118.74	120.34
09/21/2017	120.49	120.49	117.82	118.02
09/22/2017	117.46	120.18	117.15	118.5
09/25/2017	118.05	118.29	112.85	114.2
09/26/2017	114.5	114.67	112.83	113.92
09/27/2017	115.4	116.65	115.4	115.97
09/28/2017	115.82	116.79	115.24	116.61
09/29/2017	116.71	118.17	116.3	118.06
10/02/2017	118.89	119.72	116.94	117.95
10/03/2017	117.92	118.1	116.76	117.96
10/04/2017	117.52	118.75	116.41	118.56
10/05/2017	118.63	119.75	117.93	119.52
10/06/2017	119.03	120.29	118.44	120.09
10/09/2017	119.24	119.3	117.67	118.62
10/10/2017	119.03	119.49	116.71	117.82
10/11/2017	117.33	118	115.52	116.05
10/12/2017	115.97	117.78	115.77	117.14
10/13/2017	117.76	118.92	117.55	118.62
10/16/2017	118.81	119	117.05	117.48
10/17/2017	117.2	118.15	115.63	115.98
10/18/2017	113.41	113.75	110.31	113.16
10/19/2017	112	113.08	111.12	113.07
10/20/2017	113.6	114.28	113.15	113.62
10/23/2017	113.81	114.43	112.73	113.66
10/24/2017	113.68	114.72	112.76	113.39
10/25/2017	113.2	114.88	112.59	114.56
10/26/2017	115.07	117.06	115.02	115.83
10/27/2017	116.83	117.55	115.41	116.89
10/30/2017	117.13	117.77	116.64	117.58
10/31/2017	118.13	119.84	116.37	119.6
11/01/2017	116	116.6	111.28	114.47
11/02/2017	114.35	114.52	112.6	112.69
11/03/2017	113.47	113.76	112.57	113.2
11/06/2017	112.99	113.5	110.76	112.46
11/07/2017	112.29	112.72	110.08	111.7
11/08/2017	112.45	115.6	112.1	114.15
11/09/2017	112.99	113.3	110.94	111.89
11/10/2017	111.26	112.83	110.82	112.75
11/13/2017	112	113.24	111.19	112.01
11/14/2017	110.6	113.9	110.39	112.27
11/15/2017	112.72	112.87	110.52	111.48
11/16/2017	111.85	113.13	111.21	111.6
11/17/2017	108.99	109.55	107.5	108.82
11/20/2017	108.28	108.45	106.75	107.64
11/21/2017	107.78	108.77	107.54	107.71
11/22/2017	108.04	108.44	106.61	107.32
11/24/2017	107.66	108.58	107.59	107.94
11/27/2017	107.86	108.29	106.79	106.99
11/28/2017	106.99	110.52	106.74	109.47
11/29/2017	109.21	109.39	104.95	105.49
11/30/2017	106.11	106.5	105.06	106.35
12/01/2017	105.86	106.87	103.95	106.02
12/04/2017	105.53	105.88	100.68	100.83
12/05/2017	100.55	105.19	99.63	103.38
12/06/2017	102.96	103.92	100.41	103.18
12/07/2017	103.23	105.6	102.75	104.37
12/08/2017	104.49	106.4	104.42	105.27
12/11/2017	105.61	108.16	105	107.92
12/12/2017	108	108.92	107.02	107.66
12/13/2017	107.71	108.31	105.22	105.54
12/14/2017	105.2	107.62	104.7	106.42
12/15/2017	107.77	109.68	106.63	109.28
12/18/2017	109.89	110	106.56	107.34
12/19/2017	107.42	107.76	106.69	107
12/20/2017	107.5	108.87	107.15	108.45
12/21/2017	107.88	108.74	107.78	107.97
12/22/2017	108.31	108.31	105.68	106.02
12/26/2017	105.66	106.02	104.65	105.06
12/27/2017	105.4	106.44	104.58	105.23
12/28/2017	105.29	105.55	104.55	105.31
12/29/2017	105.29	105.68	104.39	105.06

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

2017 Historical Chart

Average

Low

High