EA: Electronic Arts Inc. Historical Data

2019 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 95.8335

CLOSE 95.8306

Low

LOW 77.2

High

HIGH 108.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	77.22	80.64	77.2	80.37
01/03/2019	79.45	80.35	77.62	78.71
01/04/2019	80.82	85.25	80.04	84.42
01/07/2019	84.89	88.1	83.44	87.59
01/08/2019	88.46	89.74	87.69	89.02
01/09/2019	89.81	90.99	87.89	88.91
01/10/2019	88.79	91.44	88.52	91.01
01/11/2019	90.67	91.59	89.91	90.7
01/14/2019	89.62	89.98	88.42	88.58
01/15/2019	88.96	89.58	88.37	89.49
01/16/2019	88	90.09	85.96	89.92
01/17/2019	87.95	89.85	87.65	89.31
01/18/2019	90.31	93.16	90.23	92.52
01/22/2019	91.68	91.99	90.01	91.31
01/23/2019	91.93	92	88.44	89.13
01/24/2019	89.36	91.55	88.53	91.48
01/25/2019	92.45	92.98	90.87	91.74
01/28/2019	89.45	90.65	88.65	90.47
01/29/2019	89.89	89.89	86.82	87.24
01/30/2019	87.62	89.27	86.85	89.23
01/31/2019	89.98	92.8	89.55	92.24
02/01/2019	92.2	92.8	90.83	91.22
02/04/2019	91.06	91.07	88.19	88.43
02/05/2019	89.06	92.85	88.89	92.52
02/06/2019	79.14	81.59	78	80.21
02/07/2019	79.9	85.59	79.9	84.1
02/08/2019	86.51	97.65	85	97.6
02/11/2019	102.16	106.95	96.73	97.24
02/12/2019	106.31	106.7	99.02	102.33
02/13/2019	104.56	105.24	100.68	102.25
02/14/2019	101.41	105.87	101	105.25
02/15/2019	107.4	108.8	104.73	106.84
02/19/2019	105.75	105.75	101.29	102.96
02/20/2019	102.43	102.91	97.55	98.63
02/21/2019	98.77	98.99	96	96.86
02/22/2019	97.06	97.31	92.85	95.92
02/25/2019	96.32	96.63	93.64	95.86
02/26/2019	95.65	99.61	94.82	98.5
02/27/2019	98.82	100.81	97.4	97.84
02/28/2019	97.96	98.64	95.67	95.78
03/01/2019	96.83	97.94	95.31	97.41
03/04/2019	98.31	99.43	95.57	97.29
03/05/2019	96.26	97.06	95.15	95.72
03/06/2019	95.32	96.38	94.13	94.77
03/07/2019	95	99.56	94.47	99.36
03/08/2019	97.96	99.75	97.48	98.36
03/11/2019	98.6	99.96	97.94	99.04
03/12/2019	99.4	99.5	98.15	98.59
03/13/2019	98.69	101.08	97.77	100.13
03/14/2019	100.22	100.34	97.54	98.83
03/15/2019	99.66	100.15	98.24	98.98
03/18/2019	99.16	99.89	96.73	99.66
03/19/2019	100.33	100.55	97	97.51
03/20/2019	97.44	98.39	96.35	97.03
03/21/2019	96.49	105	96.49	104.88
03/22/2019	104.43	104.48	101.16	102.34
03/25/2019	102.4	103.54	100.87	101.73
03/26/2019	102.66	104.55	101.5	102.32
03/27/2019	102.7	102.86	100.28	100.67
03/28/2019	100.71	102.47	100.28	102.2
03/29/2019	102.65	102.97	101.24	101.63
04/01/2019	103.03	103.95	101.62	102.67
04/02/2019	103.01	103.1	100.16	100.84
04/03/2019	100.91	102.16	100.07	100.15
04/04/2019	99.99	100.3	97.59	97.94
04/05/2019	98.5	99.89	97.96	99.43
04/08/2019	99.01	99.42	95.66	97.95
04/09/2019	97.54	99.15	97.4	98.25
04/10/2019	98.58	100.35	98.38	99.63
04/11/2019	100	101.4	99.63	100.58
04/12/2019	101.13	102.39	100.32	101.83
04/15/2019	100.55	100.99	97.12	97.85
04/16/2019	97.41	97.5	92.8	93.83
04/17/2019	94.46	94.46	91	91.95
04/18/2019	92.07	93.58	91.1	93.14
04/22/2019	92.75	93.04	91.88	92.52
04/23/2019	93.1	94.96	92.84	94.63
04/24/2019	94.9	95.28	93.87	94.15
04/25/2019	94.15	94.2	92.68	92.98
04/26/2019	93.46	94.58	92.82	94.47
04/29/2019	94.89	95.59	94.15	94.73
04/30/2019	94.49	95.08	93.8	94.65
05/01/2019	95.01	97.2	94.74	94.86
05/02/2019	95.25	96.33	93.89	94.4
05/03/2019	93.7	93.88	90.7	92.5
05/06/2019	91.1	93.99	90.52	93.76
05/07/2019	93.11	93.4	91.83	92.73
05/08/2019	99.11	99.57	92.18	93.88
05/09/2019	92.52	94.24	92.2	93.32
05/10/2019	93.03	94.16	91.01	93.88
05/13/2019	92.01	93.12	89.91	90.42
05/14/2019	90.92	95.52	90.75	94.57
05/15/2019	93.8	98.32	93.66	96.77
05/16/2019	96.74	99.05	96.11	99
05/17/2019	98.26	98.95	96.65	97.26
05/20/2019	95.44	96	92.31	92.69
05/21/2019	93.4	96.25	93.25	95.65
05/22/2019	94.84	95.6	93.63	93.84
05/23/2019	93.34	94.74	91.36	92.11
05/24/2019	92.67	93.31	91.49	92.31
05/28/2019	92.98	94.21	92.64	93.5
05/29/2019	92.76	93.81	91.81	92.55
05/30/2019	92.74	93.04	91.5	92.13
05/31/2019	90.9	93.28	90.89	93.08
06/03/2019	93.29	94.24	90.78	91.31
06/04/2019	91.59	94.21	90.19	94.13
06/05/2019	93.69	95.99	93.69	95.25
06/06/2019	95.96	97.38	95.06	96.39
06/07/2019	97	98.69	96.57	96.99
06/10/2019	98	98.13	94.05	95.51
06/11/2019	96.38	96.5	94.25	94.58
06/12/2019	94.8	94.96	91.72	92.67
06/13/2019	92.92	94.34	92.41	93.57
06/14/2019	93.56	93.79	90.46	92.73
06/17/2019	92.62	93.51	92	92.44
06/18/2019	93.48	95.3	91.94	92.03
06/19/2019	92.39	93.18	91.32	92.58
06/20/2019	93.75	94.89	93.07	93.19
06/21/2019	92.98	95.98	91.4	95.33
06/24/2019	95.66	99.56	95.23	99
06/25/2019	98.77	99.11	96.08	96.9
06/26/2019	97.51	98.04	95.62	97.32
06/27/2019	97.67	99.68	96.85	99.14
06/28/2019	100.74	101.45	99.23	101.26
07/01/2019	102.65	102.88	99.82	100.89
07/02/2019	101.76	103.59	100.79	102.72
07/03/2019	103	103.19	97.59	98.11
07/05/2019	97.77	97.83	91.35	93.6
07/08/2019	93.44	93.63	91.42	93.44
07/09/2019	92.5	92.7	90.54	92.05
07/10/2019	92.16	94.14	91.64	93.96
07/11/2019	93.79	94.85	92.57	93.49
07/12/2019	93.68	93.97	92.35	92.82
07/15/2019	92.75	93.01	91.83	92.22
07/16/2019	92.31	92.41	88.43	89.55
07/17/2019	89.75	90.85	89.31	89.7
07/18/2019	88.9	89.47	88.02	89.19
07/19/2019	89.35	89.41	87.47	87.5
07/22/2019	88.02	89.13	87.51	88.14
07/23/2019	88.88	89.14	87.71	88.22
07/24/2019	88.04	89.94	88	89.78
07/25/2019	88.45	89.77	87.88	89.16
07/26/2019	89.5	90.49	89.28	89.51
07/29/2019	89.41	89.79	86.95	88.87
07/30/2019	87.93	89.01	86.24	88.57
07/31/2019	94	96.54	91.04	92.5
08/01/2019	93.25	97.07	93.08	94.6
08/02/2019	94.75	95.37	91.83	92.89
08/05/2019	90.31	91.76	88.22	88.59
08/06/2019	90.81	91.56	89.62	90.1
08/07/2019	89.12	92.35	88.7	92.27
08/08/2019	92.95	95.29	92.48	95.23
08/09/2019	94.37	94.87	91.4	91.97
08/12/2019	91.5	92.56	91.04	91.77
08/13/2019	91.96	93.56	91.25	92.34
08/14/2019	90.41	90.75	87.5	88.1
08/15/2019	88.95	88.95	87.23	87.88
08/16/2019	88.56	90.38	88.07	89.56
08/19/2019	91.24	91.7	90.12	90.91
08/20/2019	90.58	93.57	90.28	92.7
08/21/2019	93.55	94.98	92.62	94.04
08/22/2019	94.44	94.95	92.72	94.62
08/23/2019	94.59	95.73	92.62	92.91
08/26/2019	93.77	94.53	93.25	94.38
08/27/2019	94.75	96.3	94.06	94.06
08/28/2019	93.77	94.04	91.57	92.4
08/29/2019	93.29	93.73	92.59	93.03
08/30/2019	93.53	94.21	92.98	93.68
09/03/2019	92.73	95.17	92.65	94.83
09/04/2019	95.24	98.12	94.76	97.95
09/05/2019	98.7	99.48	96.56	97.45
09/06/2019	98.03	99.82	97.65	98.53
09/09/2019	99.01	99.88	97.44	98.68
09/10/2019	98.45	101.23	97.77	99.5
09/11/2019	100.03	100.65	98.76	99.11
09/12/2019	99.89	101.78	98.05	98.34
09/13/2019	98.57	99.35	98.16	98.48
09/16/2019	98.03	99.24	97.52	99.12
09/17/2019	99.48	99.55	97.54	98.42
09/18/2019	97.73	98.34	96.53	98.28
09/19/2019	98.28	99.9	98.28	99.69
09/20/2019	100.2	100.52	98.27	98.7
09/23/2019	98.23	99.41	97.86	98.18
09/24/2019	98.08	98.38	96.73	97.36
09/25/2019	97.1	97.82	95.83	97.63
09/26/2019	97.61	97.97	95.66	96.62
09/27/2019	97.02	97.75	95.05	95.67
09/30/2019	95.85	97.99	95.68	97.82
10/01/2019	97.81	98	95.13	96.75
10/02/2019	96	96	92.44	94.25
10/03/2019	93.53	95.03	92.88	94.34
10/04/2019	94.34	95.77	94.34	95.61
10/07/2019	95.12	95.82	93.32	93.57
10/08/2019	93.03	93.83	92.16	92.54
10/09/2019	93.02	94.5	92.8	92.88
10/10/2019	92.66	93.56	92.21	92.53
10/11/2019	93.93	95.87	93.75	94.19
10/14/2019	94	94.66	92.71	93.88
10/15/2019	94.14	95.28	93.22	95.15
10/16/2019	94.41	96.36	94.4	96.22
10/17/2019	96.71	98	96.52	96.76
10/18/2019	96.05	96.1	94.05	95.13
10/21/2019	95.48	96.83	95	95.81
10/22/2019	94.17	95.77	93.21	94.3
10/23/2019	94.43	96.25	94.36	95.71
10/24/2019	96.16	96.97	95.17	95.98
10/25/2019	95.54	96.35	94.61	96.31
10/28/2019	97	97.9	96.2	96.72
10/29/2019	96.72	97.52	94.37	94.41
10/30/2019	94.25	96.84	92.56	96.72
10/31/2019	96.62	96.72	94.87	96.4
11/01/2019	97.12	97.12	95.08	95.3
11/04/2019	96.35	98.53	95.6	98.15
11/05/2019	98.13	98.99	96.63	98.26
11/06/2019	98.68	99.18	97.97	98.67
11/07/2019	99.29	99.29	97.02	97.23
11/08/2019	96.91	98.5	96.32	98.27
11/11/2019	97.55	98.9	96.31	96.39
11/12/2019	96.41	96.83	95.25	96.33
11/13/2019	96.62	96.97	95.54	96
11/14/2019	96.2	98.48	96.12	97.54
11/15/2019	98.85	99.39	97.37	97.54
11/18/2019	97.43	98.1	96.7	97.39
11/19/2019	97.21	97.87	96.32	96.69
11/20/2019	96.12	98.91	96.12	98.12
11/21/2019	98.25	99.23	98.21	99.01
11/22/2019	99.66	99.93	98.32	99.19
11/25/2019	99.28	101.24	99.28	99.8
11/26/2019	99.87	100.14	98.71	99.28
11/27/2019	100.09	100.97	98.75	100.79
11/29/2019	100.03	102	100.02	101.01
12/02/2019	101.42	101.6	99.57	100.4
12/03/2019	99.54	101.47	99.1	101.27
12/04/2019	101.77	102.39	100.42	100.63
12/05/2019	101.45	102.27	100.36	102.12
12/06/2019	102.89	103.3	102.35	103.23
12/09/2019	103.34	103.5	101.93	102.03
12/10/2019	101.84	102.5	101.29	101.84
12/11/2019	101.87	103.51	101.82	103.2
12/12/2019	103.54	105.17	103.19	105.09
12/13/2019	105.34	105.84	103.81	104.55
12/16/2019	105.01	105.92	104.82	105.72
12/17/2019	105.86	106.23	105.12	105.75
12/18/2019	106	107.25	105.64	107.08
12/19/2019	107	107.88	106.64	107.34
12/20/2019	108.02	108.45	107.06	107.95
12/23/2019	108.27	108.92	107.67	107.79
12/24/2019	107.78	108.87	107.73	108.55
12/26/2019	108.56	108.89	108.11	108.51
12/27/2019	108.6	108.89	107.8	108.43
12/30/2019	108.11	108.37	106.76	106.93
12/31/2019	106.58	107.52	106.43	107.51

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

2019 Historical Chart

Average

Low

High