EA: Electronic Arts Inc. Historical Data

2018 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 118.1566

CLOSE 117.9486

Low

LOW 73.91

High

HIGH 151.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	106.15	110	105.35	109.45
01/03/2018	109.9	111.33	109.37	109.75
01/04/2018	109.87	110.55	106.67	107.19
01/05/2018	108.02	112.76	107.59	112.39
01/08/2018	113.5	114.17	111.2	113.22
01/09/2018	113.33	113.65	110.46	112.18
01/10/2018	111.5	113.3	111.29	112.25
01/11/2018	112.56	113	111.7	112
01/12/2018	110.49	113.9	110.49	113.13
01/16/2018	114	114.7	111.61	111.92
01/17/2018	113	113.43	111.52	113.14
01/18/2018	114.05	115.63	113.2	115.28
01/19/2018	115.35	116.41	114.72	116.18
01/22/2018	116.32	118.3	115.82	117.99
01/23/2018	117.88	118.67	116.94	117.67
01/24/2018	118.41	118.41	114.26	114.66
01/25/2018	115.7	115.97	113.67	114.5
01/26/2018	115.33	116.24	113.54	115.2
01/29/2018	115.21	119.41	115.21	117.65
01/30/2018	116.4	119.32	116.4	118.7
01/31/2018	129.55	131.01	126.47	126.96
02/01/2018	126.75	130.06	126.01	128.18
02/02/2018	127.68	128.17	124.46	124.53
02/05/2018	123.73	126.21	120.68	121.64
02/06/2018	118.86	123.35	117.76	123.13
02/07/2018	122.86	125	122.18	123.05
02/08/2018	123	123	116.52	116.54
02/09/2018	117.96	122.14	114.67	120.64
02/12/2018	121.78	124.16	121.53	122.22
02/13/2018	120.85	123.13	120.58	122.28
02/14/2018	121.23	124.87	121.23	123.77
02/15/2018	124.83	127.03	123.44	126.48
02/16/2018	126.43	126.79	125.14	126.02
02/20/2018	125.37	127.55	125.35	126.34
02/21/2018	126.61	128.1	124.81	124.9
02/22/2018	125.79	126.35	123.92	124.61
02/23/2018	125.1	127.28	123.74	127.1
02/26/2018	127.39	128.8	126.91	128.57
02/27/2018	128.06	128.6	125.55	125.8
02/28/2018	126.51	127.75	123.67	123.7
03/01/2018	124.54	124.94	121.33	122.17
03/02/2018	120.94	125.31	120.58	125.09
03/05/2018	124.16	126.63	123.69	126.1
03/06/2018	126.48	126.59	123.46	124.55
03/07/2018	123.63	127.51	123.25	127.17
03/08/2018	127.38	129.87	126.8	128.82
03/09/2018	129.97	130.86	128.19	128.49
03/12/2018	128.56	129.25	127.56	128.12
03/13/2018	129.05	129.3	125.88	126.57
03/14/2018	126.89	128.08	123.64	127.97
03/15/2018	128.19	129.85	126.54	129.12
03/16/2018	130.35	131.13	128.13	128.52
03/19/2018	127.53	128.08	124.17	125.44
03/20/2018	125.77	127.78	125.03	126.85
03/21/2018	126.52	127.74	125.62	126
03/22/2018	124.83	125.63	122.67	122.98
03/23/2018	123.2	125.28	121.38	121.44
03/26/2018	124.24	127.5	122.99	126.44
03/27/2018	126.37	126.99	118.92	119.98
03/28/2018	120.26	121.38	118.26	119.33
03/29/2018	120.37	123	118.8	121.24
04/02/2018	120.48	121.33	116.99	118.72
04/03/2018	119.87	120.85	117.62	119.51
04/04/2018	116.71	120.57	116.28	120.11
04/05/2018	121.52	122.78	120.55	121.23
04/06/2018	120.06	121.2	117.66	118.36
04/09/2018	119.19	121.07	118.53	118.86
04/10/2018	120.37	121.25	118.3	120.71
04/11/2018	119.72	120.5	118.32	118.78
04/12/2018	119.96	121.59	119	121.09
04/13/2018	122.01	122.01	119.65	120.53
04/16/2018	121.42	122.8	121.28	122.19
04/17/2018	123.02	124.87	122.87	124.31
04/18/2018	124.67	125.41	124.05	124.93
04/19/2018	124.09	125.83	122.34	123.11
04/20/2018	122.54	122.54	119.92	120.89
04/23/2018	122.39	122.39	119.25	119.6
04/24/2018	119.95	121.42	116.75	118.59
04/25/2018	118.31	118.89	115.81	116.68
04/26/2018	116.52	120.16	116.52	119.6
04/27/2018	119	119.55	115.81	117.47
04/30/2018	117.64	118.77	116.27	117.98
05/01/2018	118.06	120.15	117.18	119.83
05/02/2018	119.79	120.51	118.34	118.94
05/03/2018	118.18	124.31	114.88	120.17
05/04/2018	119.12	124.2	118.41	123.64
05/07/2018	124.7	125.78	123.36	123.92
05/08/2018	123.29	124.33	122.16	123.89
05/09/2018	127.99	132.44	126.07	131.01
05/10/2018	130.94	133.92	129.74	133.76
05/11/2018	133.3	134.58	132.12	132.81
05/14/2018	133.07	133.97	130.95	132.53
05/15/2018	131.79	132.3	129.61	130.11
05/16/2018	130.36	131.19	128.02	130.86
05/17/2018	129.91	132	129.62	130.81
05/18/2018	130.74	132.2	129.89	132
05/21/2018	132.71	134.61	131.04	132.91
05/22/2018	133.15	133.86	131.78	132.18
05/23/2018	131.28	133.54	130.82	133.5
05/24/2018	133.49	133.49	129.57	131.48
05/25/2018	131.77	132.6	131.15	131.85
05/29/2018	130.71	131.51	129.84	131.25
05/30/2018	132.15	132.15	131.03	131.37
05/31/2018	131.84	132.96	130.35	130.91
06/01/2018	132.08	135.8	131.67	135.69
06/04/2018	135.7	136.99	133.68	134.66
06/05/2018	135.32	137.48	134.8	136.96
06/06/2018	137.81	138.39	136.12	136.94
06/07/2018	137.42	138.75	135.48	136.91
06/08/2018	136.71	138.06	136.23	137.87
06/11/2018	139.08	140.54	138.43	139.16
06/12/2018	139	140.4	138.69	139.78
06/13/2018	140.86	144.92	140.34	143.28
06/14/2018	143.6	147.04	143.41	144.39
06/15/2018	144.29	147.13	143.65	146.65
06/18/2018	145.5	145.69	142.44	144.86
06/19/2018	143.13	144.83	141.62	143.09
06/20/2018	143.61	144.74	143.24	143.54
06/21/2018	144.13	144.75	141.63	143.15
06/22/2018	145.5	145.63	140.95	141.26
06/25/2018	140.73	140.9	138.84	140.52
06/26/2018	141.45	143.14	140.13	140.37
06/27/2018	140.73	142.21	137.68	137.75
06/28/2018	138.18	141.38	137.84	140.63
06/29/2018	141.76	143.15	140.53	141.02
07/02/2018	140.49	143.58	140.21	143.48
07/03/2018	143.78	144.16	141	141.23
07/05/2018	142.58	143.46	142.07	143.23
07/06/2018	143.06	145.29	142.96	145.1
07/09/2018	145.55	146.89	142.27	144.64
07/10/2018	144.41	145.35	143.36	144.19
07/11/2018	143.04	146.28	142.75	145.72
07/12/2018	146.93	148.74	146.35	148.61
07/13/2018	148.7	151.26	147.38	148.73
07/16/2018	148.95	149.1	146.43	146.68
07/17/2018	145.6	149.23	145.01	148.74
07/18/2018	149.06	150	147.71	148.93
07/19/2018	148.12	149.47	147	147.96
07/20/2018	148.19	149.79	147.14	147.48
07/23/2018	146.51	147.86	145.34	146.56
07/24/2018	147.5	147.72	142.96	144.32
07/25/2018	144.91	146.79	144.25	146.5
07/26/2018	148	148	141.06	141.9
07/27/2018	134.94	137.98	131.25	133.81
07/30/2018	133.45	133.57	125.6	126.21
07/31/2018	127.45	128.99	125.31	128.75
08/01/2018	130.25	131.21	127.02	127.48
08/02/2018	126.77	128.87	125.45	128.65
08/03/2018	131.01	134	128.85	130.87
08/06/2018	130.02	130.47	127.65	129.03
08/07/2018	130.16	130.78	127.31	128.1
08/08/2018	128.13	128.91	127.1	128.41
08/09/2018	128.5	128.9	127.42	127.82
08/10/2018	128.2	132.04	126.78	131.32
08/13/2018	131.41	133.65	130.44	131.32
08/14/2018	131	132.31	129.12	131.91
08/15/2018	129.82	130.76	126.02	128.05
08/16/2018	129.97	130.93	128.02	129.71
08/17/2018	128.81	129.44	126.98	128.01
08/20/2018	127.08	128.3	125.58	127.71
08/21/2018	128.54	129.17	125.97	126.76
08/22/2018	126.06	129.07	124.66	127.62
08/23/2018	127.63	127.99	125.79	126.11
08/24/2018	126.89	129.5	126.35	128.97
08/27/2018	130.29	130.57	128.07	128.97
08/28/2018	129.61	129.79	127.18	127.79
08/29/2018	127.56	128.88	127.03	128.52
08/30/2018	120.6	121.65	115.66	115.94
08/31/2018	115.13	115.5	113.09	113.41
09/04/2018	113.72	114.4	111.94	113.52
09/05/2018	112.98	113.43	110.98	111.55
09/06/2018	111.85	113.78	111.21	113.2
09/07/2018	112.74	116	112.63	114.91
09/10/2018	115.25	115.65	112.87	113.21
09/11/2018	112.29	113.18	110.53	112.29
09/12/2018	112.01	113.72	111.67	113
09/13/2018	113.75	114.61	113.03	113.84
09/14/2018	114.41	116.51	113.75	114.27
09/17/2018	114.38	114.74	112.62	112.69
09/18/2018	112.83	113.96	111.88	112.65
09/19/2018	112.99	113.25	110.85	112.92
09/20/2018	113.42	114.52	112.5	113.47
09/21/2018	114.12	116.03	113.96	115.02
09/24/2018	114.72	115.64	113.8	115.24
09/25/2018	115.21	116.44	114.87	116.25
09/26/2018	116.87	119.87	116.55	118.09
09/27/2018	118.4	119.6	117.73	119.38
09/28/2018	119.09	120.66	119.01	120.49
10/01/2018	121.15	121.3	116.29	117.55
10/02/2018	117.5	118.24	116.18	117.05
10/03/2018	117.49	118.17	116.21	116.39
10/04/2018	116.39	116.39	112.76	114.01
10/05/2018	114.4	115.75	111.99	113.73
10/08/2018	112.82	113.29	109.8	110.62
10/09/2018	110.8	112.21	109.29	109.49
10/10/2018	108.67	109.12	104.97	105.15
10/11/2018	104.45	105.39	102.3	103.6
10/12/2018	106.96	108.13	104.41	106.1
10/15/2018	105.45	107.03	104.02	105.88
10/16/2018	106.76	108.51	106.53	107.42
10/17/2018	107.76	109.36	106.94	108.79
10/18/2018	107.34	107.85	104.77	105.8
10/19/2018	106.3	107.49	101.98	102.11
10/22/2018	102.81	104.24	101.24	101.36
10/23/2018	99.41	100.06	97.8	99.09
10/24/2018	98.81	100.2	96.1	96.25
10/25/2018	97.86	99.48	97.62	98.64
10/26/2018	95.93	98.76	95.59	96.22
10/29/2018	95.78	97.3	89.12	91.19
10/30/2018	91.67	94.83	91	94.83
10/31/2018	92	95.37	89.94	90.98
11/01/2018	91	95.05	91	94.2
11/02/2018	95.29	95.8	91.84	92.46
11/05/2018	92.57	93.06	91.16	92.69
11/06/2018	92.69	93.5	91.57	92.23
11/07/2018	93	94.63	92.26	93.8
11/08/2018	94.01	94.24	92.33	93.87
11/09/2018	92.86	92.86	88.22	88.89
11/12/2018	88.6	88.88	86.01	87.66
11/13/2018	88.33	89.35	86.99	87.39
11/14/2018	88.24	88.36	84.98	85.76
11/15/2018	86.02	88.28	84.86	88.25
11/16/2018	87.45	87.88	84.98	85.97
11/19/2018	86.1	86.21	82.72	83.04
11/20/2018	80.82	83.43	80.42	83.02
11/21/2018	83.94	85.48	83.43	84.02
11/23/2018	83.82	84.25	82.42	82.67
11/26/2018	83.52	85.01	82.49	84.93
11/27/2018	84.68	85.67	83.24	85.04
11/28/2018	85.51	86.32	83.92	85.9
11/29/2018	85.09	87.24	84.63	86.39
11/30/2018	86.31	86.83	83.73	84.07
12/03/2018	85.81	86.64	83.34	84
12/04/2018	83.44	84.89	81	81.18
12/06/2018	79.94	83.88	79.5	83.88
12/07/2018	83.78	85.14	82.22	82.52
12/10/2018	82.34	84.6	82.3	83.73
12/11/2018	85.12	85.32	82.73	83.44
12/12/2018	84.32	85.37	82.91	82.99
12/13/2018	83.91	83.94	80.78	80.86
12/14/2018	79.82	81.95	79.14	80.16
12/17/2018	80.14	82.02	78.48	79.23
12/18/2018	79.68	81.8	79.38	80
12/19/2018	80.03	81.22	77.34	78.36
12/20/2018	77.68	79.39	76.46	77.44
12/21/2018	78.3	79.46	75.63	76.57
12/24/2018	75.76	77.4	74.38	74.72
12/26/2018	75.2	77.95	73.91	77.89
12/27/2018	77.11	79.46	76.76	79.43
12/28/2018	79.96	80.29	78.3	79.3
12/31/2018	80	80.38	78.3	78.91

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

2018 Historical Chart

Average

Low

High