'SCREAM AT ME': Ariana Huffington's advice to her staff

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

125.90+0.64 (+0.51%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	125.49	126.70	123.37	125.90	125.90	3,402,700
Sep. 17, 2020	124.22	126.54	123.54	125.26	125.26	2,151,800
Sep. 16, 2020	128.99	129.52	126.47	126.74	126.74	1,832,200
Sep. 15, 2020	127.99	129.86	127.50	128.33	128.33	2,129,600
Sep. 14, 2020	127.93	128.01	125.93	126.18	126.18	1,376,900
Sep. 11, 2020	127.99	128.39	124.40	126.02	126.02	1,746,600
Sep. 10, 2020	129.88	131.13	126.34	127.26	127.26	2,460,000
Sep. 09, 2020	126.54	129.52	124.89	128.70	128.70	2,776,500
Sep. 08, 2020	127.46	127.50	123.33	124.30	124.30	4,622,600
Sep. 04, 2020	131.63	132.65	126.91	130.13	130.13	2,429,700
Sep. 03, 2020	138.24	138.24	131.22	132.82	132.82	3,430,500
Sep. 02, 2020	138.00	140.30	136.64	139.56	139.56	2,337,400
Sep. 01, 2020	140.74	140.74	137.08	138.29	138.29	2,720,900
Aug. 31, 2020	141.08	141.11	138.09	139.47	139.47	2,727,200
Aug. 28, 2020	142.34	142.34	140.01	140.87	140.87	1,553,800
Aug. 27, 2020	143.38	143.74	139.85	141.77	141.77	1,923,000
Aug. 26, 2020	142.06	144.50	142.06	143.63	143.63	1,580,500
Aug. 25, 2020	142.01	142.40	141.00	142.21	142.21	857,600
Aug. 24, 2020	142.27	142.84	141.21	142.33	142.33	1,842,600
Aug. 21, 2020	142.76	142.99	140.84	141.21	141.21	1,940,000
Aug. 20, 2020	141.62	143.96	141.05	143.48	143.48	1,268,100
Aug. 19, 2020	142.28	143.62	141.07	141.86	141.86	1,816,600
Aug. 18, 2020	140.60	142.74	140.16	142.58	142.58	1,413,900
Aug. 17, 2020	139.25	140.97	138.31	140.45	140.45	1,481,000
Aug. 14, 2020	141.64	142.01	139.95	140.43	140.43	1,904,200
Aug. 13, 2020	141.12	142.85	140.58	141.77	141.77	1,191,200
Aug. 12, 2020	136.88	140.30	136.18	139.90	139.90	1,714,200
Aug. 11, 2020	141.15	141.15	135.56	135.70	135.70	2,221,700
Aug. 10, 2020	142.77	143.99	139.50	140.70	140.70	1,378,300
Aug. 07, 2020	146.43	146.84	142.32	143.99	143.99	1,514,800
Aug. 06, 2020	146.33	147.36	144.50	146.95	146.95	1,671,700
Aug. 05, 2020	145.82	146.34	143.26	146.18	146.18	1,936,900
Aug. 04, 2020	143.24	146.50	143.10	146.32	146.32	2,680,300
Aug. 03, 2020	141.55	143.43	139.55	142.36	142.36	2,233,800
Jul. 31, 2020	142.04	142.84	137.10	141.62	141.62	4,301,200
Jul. 30, 2020	135.70	138.84	135.25	138.59	138.59	2,717,700
Jul. 29, 2020	135.77	136.51	134.69	135.93	135.93	1,532,800
Jul. 28, 2020	135.42	136.31	134.39	134.78	134.78	1,319,800
Jul. 27, 2020	135.49	137.14	134.82	136.16	136.16	1,819,200
Jul. 24, 2020	133.75	136.26	132.72	135.24	135.24	1,354,100
Jul. 23, 2020	139.30	139.57	134.73	135.36	135.36	1,896,400
Jul. 22, 2020	140.95	140.95	137.87	138.30	138.30	2,057,600
Jul. 21, 2020	141.56	141.99	138.89	139.34	139.34	1,481,400
Jul. 20, 2020	139.43	142.31	138.75	141.53	141.53	1,589,700
Jul. 17, 2020	138.18	138.73	136.84	138.31	138.31	2,040,700
Jul. 16, 2020	137.84	138.36	135.75	138.05	138.05	1,301,700
Jul. 15, 2020	137.98	138.98	135.84	138.43	138.43	2,050,900
Jul. 14, 2020	134.20	138.79	133.48	138.53	138.53	2,409,300
Jul. 13, 2020	141.01	141.58	134.77	135.31	135.31	2,570,300
Jul. 10, 2020	139.42	141.25	138.29	140.81	140.81	2,119,800
Jul. 09, 2020	136.36	139.11	136.06	138.77	138.77	2,312,100
Jul. 08, 2020	135.91	136.34	134.51	135.61	135.61	1,866,600
Jul. 07, 2020	133.87	137.42	133.80	134.78	134.78	1,895,900
Jul. 06, 2020	135.47	136.52	133.51	134.27	134.27	2,322,100
Jul. 02, 2020	136.42	136.42	133.47	133.84	133.84	1,893,300
Jul. 01, 2020	132.04	135.52	131.33	135.22	135.22	3,026,300
Jun. 30, 2020	132.61	132.61	130.70	132.05	132.05	2,177,400
Jun. 29, 2020	130.98	132.37	129.20	130.69	130.69	1,679,600
Jun. 26, 2020	130.92	131.38	128.09	130.93	130.93	4,905,100
Jun. 25, 2020	131.48	131.89	129.09	130.74	130.74	2,174,400
Jun. 24, 2020	130.55	131.60	128.65	130.87	130.87	2,208,900
Jun. 23, 2020	131.32	133.60	130.20	130.60	130.60	2,553,400
Jun. 22, 2020	131.02	131.86	128.80	129.72	129.72	2,869,200
Jun. 19, 2020	131.13	131.24	127.90	130.19	130.19	4,239,900
Jun. 18, 2020	128.10	129.45	128.10	129.35	129.35	2,461,100
Jun. 17, 2020	126.73	129.01	126.29	128.11	128.11	2,173,300
Jun. 16, 2020	127.14	127.87	125.06	125.73	125.73	2,513,800
Jun. 15, 2020	122.90	127.50	122.71	126.52	126.52	3,882,600
Jun. 12, 2020	123.10	124.76	119.81	121.97	121.97	2,525,400
Jun. 11, 2020	124.66	127.54	121.94	122.42	122.42	3,509,300
Jun. 10, 2020	122.15	125.66	121.46	124.81	124.81	3,956,100
Jun. 09, 2020	120.10	121.76	118.54	121.07	121.07	2,346,000
Jun. 08, 2020	116.50	119.58	115.89	119.51	119.51	3,500,100
Jun. 05, 2020	115.44	119.20	113.28	118.32	118.32	3,355,300
Jun. 04, 2020	117.48	119.11	116.05	117.18	117.18	2,905,300
Jun. 03, 2020	122.15	122.15	117.19	117.93	117.93	3,813,000
Jun. 02, 2020	123.25	123.53	120.68	122.36	122.36	2,357,800
Jun. 01, 2020	123.28	124.28	122.37	122.78	122.78	2,036,400
May 29, 2020	122.29	123.14	119.27	122.88	122.88	4,571,900
May 28, 2020	117.99	122.10	116.77	121.35	121.35	4,752,400
May 27, 2020	115.07	117.76	111.11	117.38	117.38	4,978,700
May 26, 2020	120.44	120.48	116.19	116.64	116.64	3,260,800
May 22, 2020	117.22	120.01	116.62	119.82	119.82	2,287,300
May 21, 2020	119.88	119.88	117.20	117.36	117.36	2,257,100
May 20, 2020	119.10	121.76	119.06	119.55	119.55	3,530,400
May 19, 2020	116.77	119.37	116.72	118.54	118.54	2,517,900
May 18, 2020	116.71	117.92	114.73	117.12	117.12	4,336,300
May 15, 2020	116.22	118.90	116.11	118.13	118.13	3,268,100
May 14, 2020	116.50	117.26	114.46	117.12	117.12	2,802,800
May 13, 2020	117.07	119.16	114.52	116.90	116.90	3,079,200
May 12, 2020	117.68	119.52	116.29	116.37	116.37	2,875,700
May 11, 2020	116.93	118.50	116.35	117.37	117.37	2,899,100
May 08, 2020	116.25	117.52	115.58	116.62	116.62	3,599,100
May 07, 2020	116.27	116.94	114.73	116.80	116.80	3,579,000
May 06, 2020	115.00	117.16	111.83	115.32	115.32	6,082,900
May 05, 2020	118.32	120.19	116.30	119.61	119.61	5,060,600
May 04, 2020	113.91	117.56	113.65	116.83	116.83	3,284,800
May 01, 2020	113.13	114.36	112.06	113.27	113.27	2,378,600
Apr. 30, 2020	112.48	114.49	112.40	114.26	114.26	3,506,700
Apr. 29, 2020	111.87	114.45	110.86	112.78	112.78	3,911,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Electronic Arts Inc. (EA)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)