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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 122.2342
CLOSE 122.3033

Low

LOW 85.69

High

HIGH 147.36
DATEOPENHIGHLOWCLOSE
01/02/2020107.94108.35106.76107.34
01/03/2020105.58107.75105.12107.2
01/06/2020106.95109.31106.63108.78
01/07/2020109109.25107.73108.39
01/08/2020108.18110107.78109.49
01/09/2020110110.34108.27109.36
01/10/2020109.2109.27108.2108.59
01/13/2020109.05110.07108.62109.82
01/14/2020109.66110.17108.71109.58
01/15/2020109.79110.45109.14109.61
01/16/2020110111.29109.95111.26
01/17/2020112.37112.99111.55112.93
01/21/2020112.55112.97111.77112.41
01/22/2020112.77114.04112.68113.09
01/23/2020112.92113.73112113.48
01/24/2020114.02114.13111.63112.33
01/27/2020110.24111.19109.95110.56
01/28/2020111.29112.88111.06111.9
01/29/2020112.51112.96111.24112.21
01/30/2020111.43111.89110.31111.64
01/31/2020110.75110.75105.5107.92
02/03/2020107.93109.45104.4105.04
02/04/2020106.44107.42105.33107.07
02/05/2020108.62108.96107.12107.82
02/06/2020108.8110.35108.41110
02/07/2020109.17110.96108.74109.09
02/10/2020109.02109.76108.23108.7
02/11/2020108.95109.23107.94109.04
02/12/2020109.67109.98108.59109.72
02/13/2020109.15109.34107.97108.84
02/14/2020108.9109.89108.75109.69
02/18/2020109.09109.83108.7109.46
02/19/2020110.1110.9109.4109.78
02/20/2020108.72109.37107.45109.2
02/21/2020108.49108.94106.8108.01
02/24/2020105.05107.93105.02107.03
02/25/2020107.72109.22105.24105.38
02/26/2020106.36108.26105.6106.54
02/27/2020104.35106.4102.72102.74
02/28/2020100.29101.8998.59101.37
03/02/2020101.92106.93101.71106.89
03/03/2020106.73109.71105.38106.7
03/04/2020108.29111.94108.06111.83
03/05/2020109.49111.93109.11110.21
03/06/2020106.45108.76105107.67
03/09/2020101.57104.1899.91100.93
03/10/2020101.4103.5796.65103.38
03/11/2020101.61102.1798.33101.18
03/12/202094.7999.4292.5593.35
03/13/202098.7499.6192.7597.06
03/16/202089.1996.1285.6988.67
03/17/202091.698.287.1195.41
03/18/202091.597.6985.9290.21
03/19/202090.9593.988690.06
03/20/202092.2494.3786.7586.94
03/23/202089.7397.7288.4395.47
03/24/2020100103.190.8194.3
03/25/202093.5394.1589.4689.64
03/26/202090.4799.5790.0899.2
03/27/202096.5399.6894.6395.37
03/30/202096.7799.2996.1797.69
03/31/202097.7910196.62100.17
04/01/202098.3899.8496.797.53
04/02/202098.1102.8297.5102.29
04/03/2020102.81104.35100.79102.83
04/06/2020105.39107.5104.55106.51
04/07/2020107.13107.46100.11106.32
04/08/2020106.95108.24105.25106.8
04/09/2020106109.38105.06105.8
04/13/2020105.65109.78104.65109.3
04/14/2020111.8113.02110112.03
04/15/2020110.74114.47110.21113.51
04/16/2020114.75118.69114.53118.1
04/17/2020116.71117112.65115.15
04/20/2020114.84116.53113.92115.41
04/21/2020114.68116.2112.11113.27
04/22/2020114.36115.07111.18114.57
04/23/2020114.7116.63113.69114.46
04/24/2020115.67116.68114.09116.31
04/27/2020117.97118.47115.13116.02
04/28/2020116116.49110.92111.35
04/29/2020111.87114.45110.86112.78
04/30/2020112.48114.49112.4114.26
05/01/2020113.13114.36112.06113.27
05/04/2020113.91117.56113.65116.83
05/05/2020118.32120.19116.3119.61
05/06/2020115117.16111.83115.32
05/07/2020116.27116.94114.73116.8
05/08/2020116.25117.52115.58116.62
05/11/2020116.93118.5116.35117.37
05/12/2020117.68119.52116.29116.37
05/13/2020117.07119.16114.52116.9
05/14/2020116.5117.26114.46117.12
05/15/2020116.22118.9116.11118.13
05/18/2020116.71117.92114.73117.12
05/19/2020116.77119.37116.72118.54
05/20/2020119.1121.76119.06119.55
05/21/2020119.88119.88117.2117.36
05/22/2020117.22120.01116.62119.82
05/26/2020120.44120.48116.19116.64
05/27/2020115.07117.76111.11117.38
05/28/2020117.99122.1116.77121.35
05/29/2020122.29123.14119.27122.88
06/01/2020123.28124.28122.37122.78
06/02/2020123.25123.53120.68122.36
06/03/2020122.15122.15117.19117.93
06/04/2020117.48119.11116.05117.18
06/05/2020115.44119.2113.28118.32
06/08/2020116.5119.58115.89119.51
06/09/2020120.1121.76118.54121.07
06/10/2020122.15125.66121.46124.81
06/11/2020124.66127.54121.94122.42
06/12/2020123.1124.76119.81121.97
06/15/2020122.9127.5122.71126.52
06/16/2020127.14127.87125.06125.73
06/17/2020126.73129.01126.29128.11
06/18/2020128.1129.45128.1129.35
06/19/2020131.13131.24127.9130.19
06/22/2020131.02131.86128.8129.72
06/23/2020131.32133.6130.2130.6
06/24/2020130.55131.6128.65130.87
06/25/2020131.48131.89129.09130.74
06/26/2020130.92131.38128.09130.93
06/29/2020130.98132.37129.2130.69
06/30/2020132.61132.61130.7132.05
07/01/2020132.04135.52131.33135.22
07/02/2020136.42136.42133.47133.84
07/06/2020135.47136.52133.51134.27
07/07/2020133.87137.42133.8134.78
07/08/2020135.91136.34134.51135.61
07/09/2020136.36139.11136.06138.8
07/10/2020139.42141.25138.29140.81
07/13/2020141.01141.58134.77135.31
07/14/2020134.2138.79133.48138.53
07/15/2020137.98138.98135.84138.43
07/16/2020137.84138.36135.75138.05
07/17/2020138.18138.73136.84138.31
07/20/2020139.43142.31138.75141.53
07/21/2020141.56141.99138.89139.34
07/22/2020140.95140.95137.87138.3
07/23/2020139.3139.57134.73135.36
07/24/2020133.75136.26132.72135.24
07/27/2020135.49137.14134.82136.16
07/28/2020135.42136.31134.39134.78
07/29/2020135.77136.51134.69135.93
07/30/2020135.7138.84135.25138.59
07/31/2020142.04142.84137.1141.62
08/03/2020141.55143.43139.55142.36
08/04/2020143.24146.5143.1146.32
08/05/2020145.82146.34143.26146.18
08/06/2020146.33147.36144.5146.95
08/07/2020146.43146.84142.32143.99
08/10/2020142.77143.99139.5140.7
08/11/2020141.15141.15135.56135.7
08/12/2020136.88140.3136.18139.9
08/13/2020141.12142.85140.58141.77
08/14/2020141.64142.01139.95140.43
08/17/2020139.25140.97138.31140.45
08/18/2020140.6142.74140.16142.58
08/19/2020142.28143.62141.07141.86
08/20/2020141.62143.96141.05143.48
08/21/2020142.76142.99140.84141.21
08/24/2020142.27142.84141.21142.33
08/25/2020142.01142.4141142.21
08/26/2020142.06144.5142.06143.63
08/27/2020143.38143.74139.85141.77
08/28/2020142.34142.34140.01140.87
08/31/2020141.08141.11138.09139.47
09/01/2020140.74140.74137.08138.29
09/02/2020138140.3136.64139.56
09/03/2020138.24138.24131.22132.82
09/04/2020131.63132.65126.91130.13
09/08/2020127.46127.5123.33124.3
09/09/2020126.54129.52124.89128.7
09/10/2020129.88131.13126.34127.26
09/11/2020127.99128.39124.4126.02
09/14/2020127.93128.01125.93126.18
09/15/2020127.99129.86127.5128.33
09/16/2020128.99129.52126.47126.74
09/17/2020124.22126.54123.54125.26
09/18/2020125.49126.7123.37125.9
09/21/2020124.33128.47124.15128.29
09/22/2020129.84131.22128.46131.02
09/23/2020131.57132.32127.94128.42
09/24/2020128.21130.31128.09129.32
09/25/2020129.51132.01128.69131.19
09/28/2020133.36133.85130.87132.28
09/29/2020132.06132.43129.5130.02
09/30/2020129.73131.99129.45130.41
10/01/2020132.07134.06131.46132.78
10/02/2020131.37132.24127.71129.07
10/05/2020130.09132.95129.07130.72
10/06/2020130.36130.4124.52124.84
10/07/2020126.41126.5123.97125.01
10/08/2020126.1126.38124.42125.99
10/09/2020126.86128.44125.92127.45
10/12/2020128.98132.07127.83130.88
10/13/2020131.87133.54130.16132.94
10/14/2020133.79133.86131.74132.75
10/15/2020131.07132.41129.88131.34
10/16/2020132.5133.26131.05131.92
10/19/2020133.14133.89129.51129.87
10/20/2020130.42130.6127.09127.36
10/21/2020127.98129.45127.3127.65
10/22/2020127.78128.01125.4126.92
10/23/2020127.24127.65125.53126.77
10/26/2020126.41127.5125.03126.68
10/27/2020127.36127.58126.1126.62
10/28/2020125.62127.07124.81125.6
10/29/2020125.79126.17122.77123.9
10/30/2020122.99124.09118.52119.83
11/02/2020120.94121.06117.79119.81
11/03/2020120.75121.46119.4120.74
11/04/2020124.88126.98123.72125.31
11/05/2020128.88128.88126.28128.33
11/06/2020119.5120.7114.53119.19
11/09/2020116.46121.3110.15116.97
11/10/2020116.99120.53114.78118.93
11/11/2020120.3120.64117.59119.78
11/12/2020120.93122.32118.97119.32
11/13/2020120.22121.46119.37120.8
11/16/2020119.25120.71117.55118.6
11/17/2020119.33120.65118.05118.52
11/18/2020118.34118.58116.65116.84
11/19/2020116.74121.52116.41120.14
11/20/2020119.53123119.1121.87
11/23/2020122.03123.39120.44121.86
11/24/2020121.49121.97119.74120.25
11/25/2020120.81123.56120.6121.51
11/27/2020123.58125122.41124.17
11/30/2020124.77128.4123.27127.75
12/01/2020127.58128125.66127.24
12/02/2020127.03129.75126.48129.54
12/03/2020130.5130.87128.18128.38
12/04/2020126.42129.15126.25128.69
12/07/2020129.19130.98128.88130.84
12/08/2020130.43132.54129.72132.15
12/09/2020131.56133.63130.84133.17
12/10/2020131.66135.37131.25134.68
12/11/2020134.78137.11134.63135.8
12/14/2020138.5138.59136.6137.54
12/15/2020137.81140.8137.11140.66
12/16/2020139.5143.45139.33141.6
12/17/2020141.95142.5138.32139.85
12/18/2020140.66142.97139.58142.61
12/21/2020141.63142.37138.97141.01
12/22/2020141.24141.72138.69139.43
12/23/2020139.52142.39138.63141.51
12/24/2020141.32142.2140.78141.81
12/28/2020142.33142.55138.78140.72
12/29/2020141142.13140.28140.7
12/30/2020141.39142.63140.89142.05
12/31/2020141.91143.86141.91143.6