Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

131.97 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 121.39 122.39 116.19 116.49 3,054,043 -5.29(-4.34%)
Apr 28, 2022 121.20 122.66 120.07 121.78 1,685,159 +2.16(+1.81%)
Apr 27, 2022 122.83 122.96 119.52 119.62 2,586,912 -3.36(-2.74%)
Apr 26, 2022 126.09 126.32 122.70 122.99 1,937,169 -3.47(-2.75%)
Apr 25, 2022 126.05 126.98 123.52 126.46 2,754,803 +0.06(+0.05%)
Apr 22, 2022 123.17 126.86 122.00 126.40 4,293,911 +4.29(+3.52%)
Apr 21, 2022 121.80 124.02 121.80 122.11 2,475,032 +0.42(+0.35%)
Apr 20, 2022 122.47 123.20 121.51 121.69 1,592,554 -0.72(-0.59%)
Apr 19, 2022 118.54 122.67 118.54 122.41 1,567,979 +1.86(+1.54%)
Apr 18, 2022 120.73 121.82 119.55 120.55 1,557,158 -0.43(-0.36%)
Apr 14, 2022 122.00 122.33 119.59 120.98 2,063,569 -1.01(-0.83%)
Apr 13, 2022 122.36 122.51 120.67 121.99 1,553,014 +0.05(+0.04%)
Apr 12, 2022 121.74 122.91 121.33 121.94 2,616,325 +0.98(+0.81%)
Apr 11, 2022 121.60 123.08 120.72 120.97 1,817,062 -0.89(-0.73%)
Apr 08, 2022 121.26 122.93 120.62 121.85 1,299,555 +0.08(+0.06%)
Apr 07, 2022 123.29 123.69 120.92 121.77 1,781,507 -1.43(-1.16%)
Apr 06, 2022 123.61 125.32 122.72 123.20 1,998,336 -1.00(-0.80%)
Apr 05, 2022 125.47 127.03 123.85 124.20 1,025,946 -2.13(-1.69%)
Apr 04, 2022 124.15 126.87 123.80 126.33 1,542,958 +2.75(+2.23%)
Apr 01, 2022 125.18 125.51 121.72 123.58 2,223,374 -1.26(-1.01%)
Mar 31, 2022 126.49 126.50 124.19 124.84 1,774,354 -1.16(-0.92%)
Mar 30, 2022 126.34 127.17 125.45 126.00 1,111,617 -1.13(-0.89%)
Mar 29, 2022 127.53 128.01 125.62 127.13 1,515,318 +0.78(+0.62%)
Mar 28, 2022 125.99 126.43 124.49 126.35 1,080,184 +0.71(+0.57%)
Mar 25, 2022 124.37 125.83 123.65 125.64 1,333,137 +1.73(+1.39%)
Mar 24, 2022 123.41 123.92 122.00 123.92 2,303,790 +0.92(+0.75%)
Mar 23, 2022 125.70 126.37 122.42 123.00 2,187,202 -3.25(-2.57%)
Mar 22, 2022 124.29 126.49 123.11 126.24 1,744,803 +2.34(+1.89%)
Mar 21, 2022 123.44 124.73 123.00 123.91 1,238,539 -0.71(-0.57%)
Mar 18, 2022 122.63 124.81 121.76 124.62 2,689,022 +1.09(+0.88%)
Mar 17, 2022 121.81 123.59 121.05 123.53 1,314,578 +1.36(+1.11%)
Mar 16, 2022 119.69 122.26 119.53 122.17 1,649,575 +2.96(+2.48%)
Mar 15, 2022 117.57 119.51 116.03 119.21 1,840,177 +1.65(+1.40%)
Mar 14, 2022 120.57 120.82 116.68 117.56 1,994,478 -3.16(-2.62%)
Mar 11, 2022 122.99 123.81 120.56 120.72 1,211,181 -1.33(-1.09%)
Mar 10, 2022 122.99 124.32 121.04 122.05 1,238,305 -1.82(-1.47%)
Mar 09, 2022 122.41 124.30 121.67 123.87 2,168,068 +2.81(+2.32%)
Mar 08, 2022 123.83 124.21 120.59 121.05 2,241,124 -3.37(-2.71%)
Mar 07, 2022 124.64 126.69 123.26 124.43 2,090,499 -0.23(-0.18%)
Mar 04, 2022 124.94 125.84 124.41 124.66 1,872,757 -1.33(-1.06%)
Mar 03, 2022 128.30 128.50 125.58 125.99 1,324,882 -1.40(-1.10%)
Mar 02, 2022 126.38 127.84 125.77 127.39 1,665,925 +1.09(+0.87%)
Mar 01, 2022 128.66 129.68 125.68 126.29 1,441,257 -1.91(-1.49%)
Feb 28, 2022 125.91 129.58 125.91 128.20 3,540,427 +1.36(+1.07%)
Feb 25, 2022 126.48 127.16 125.21 126.84 2,088,917 +1.19(+0.95%)
Feb 24, 2022 122.11 125.82 122.00 125.65 2,113,427 +0.77(+0.62%)
Feb 23, 2022 126.03 127.38 124.64 124.88 1,936,707 -0.36(-0.29%)
Feb 22, 2022 126.19 127.75 124.76 125.25 2,214,743 -2.21(-1.73%)
Feb 18, 2022 127.45 0 -1.05(-0.82%)
Feb 17, 2022 131.14 131.14 128.04 128.51 1,761,303 -2.85(-2.17%)
Feb 16, 2022 131.81 132.65 129.55 131.36 2,403,746 -1.19(-0.90%)
Feb 15, 2022 132.45 133.50 131.43 132.55 1,764,703 +1.08(+0.82%)
Feb 14, 2022 131.94 132.51 130.52 131.47 1,705,198 -0.69(-0.52%)
Feb 11, 2022 133.02 134.44 131.86 132.16 1,672,151 -0.87(-0.65%)
Feb 10, 2022 131.26 134.91 131.26 133.02 1,743,922 -0.80(-0.60%)
Feb 09, 2022 133.79 134.03 130.66 133.82 1,984,621 +1.40(+1.06%)
Feb 08, 2022 134.34 135.26 132.30 132.42 2,298,269 -2.00(-1.49%)
Feb 07, 2022 136.00 136.08 133.63 134.42 1,751,482 -1.29(-0.95%)
Feb 04, 2022 133.39 136.37 132.74 135.71 2,432,520 +0.41(+0.31%)
Feb 03, 2022 133.32 137.59 135.30 3,459,368 +0.12(+0.09%)
Feb 02, 2022 123.90 135.59 123.79 135.18 5,806,318 +7.12(+5.56%)
Feb 01, 2022 131.15 131.52 127.20 128.06 3,828,598 -1.95(-1.50%)
Jan 28, 2022 129.26 130.31 127.70 130.01 2,186,740 +0.85(+0.66%)
Jan 27, 2022 128.87 132.10 128.75 129.16 1,807,804 +1.06(+0.83%)
Jan 26, 2022 129.17 130.41 126.96 128.09 2,368,108 -1.02(-0.79%)
Jan 25, 2022 131.63 132.08 127.66 129.11 2,420,468 -4.13(-3.10%)
Jan 24, 2022 135.10 137.38 129.99 133.24 4,324,836 -3.75(-2.74%)
Jan 21, 2022 136.27 138.65 136.09 136.99 3,165,943 +0.13(+0.09%)
Jan 20, 2022 135.85 139.93 135.85 136.87 3,161,990 +1.94(+1.44%)
Jan 19, 2022 133.55 136.22 132.75 134.92 3,876,218 +2.96(+2.24%)
Jan 18, 2022 136.42 140.48 131.51 131.97 8,887,895 +3.42(+2.66%)
Jan 14, 2022 128.55 0 -0.39(-0.31%)
Jan 13, 2022 131.10 131.10 128.62 128.94 1,363,315 -1.64(-1.25%)
Jan 12, 2022 129.34 130.98 128.09 130.58 1,702,355 +1.68(+1.30%)
Jan 11, 2022 125.72 129.06 125.70 128.90 1,823,659 +1.87(+1.47%)
Jan 10, 2022 129.50 130.25 126.29 127.03 3,098,118 -2.84(-2.19%)
Jan 07, 2022 127.22 130.55 125.43 129.87 2,471,894 +2.06(+1.61%)
Jan 06, 2022 131.35 132.03 127.54 127.81 2,304,078 -4.05(-3.07%)
Jan 05, 2022 134.32 135.48 131.69 131.86 2,569,013 -1.93(-1.44%)
Jan 04, 2022 132.37 134.32 131.84 133.79 2,141,821 +0.80(+0.60%)
Jan 03, 2022 130.02 134.01 129.84 132.99 2,063,855 +3.00(+2.31%)
Dec 31, 2021 132.51 133.03 129.74 129.99 1,634,615 -2.52(-1.90%)
Dec 30, 2021 131.76 133.63 131.76 132.51 1,193,562 +1.30(+0.99%)
Dec 29, 2021 131.96 132.22 129.97 131.21 925,773 -0.32(-0.25%)
Dec 28, 2021 131.31 133.01 131.11 131.53 1,248,849 +0.42(+0.32%)
Dec 27, 2021 131.34 131.81 130.38 131.11 1,397,571 +0.49(+0.38%)
Dec 23, 2021 129.38 131.08 128.96 130.62 1,617,582 +1.05(+0.81%)
Dec 22, 2021 130.16 131.31 128.66 129.56 2,202,562 -0.69(-0.53%)
Dec 21, 2021 129.07 130.40 127.32 130.25 2,284,091 +2.22(+1.73%)
Dec 20, 2021 124.63 128.24 124.63 128.03 2,630,294 +2.36(+1.88%)
Dec 17, 2021 127.46 128.90 125.43 125.67 3,566,675 -1.47(-1.16%)
Dec 16, 2021 126.74 127.90 126.16 127.14 1,719,722 +0.11(+0.09%)
Dec 15, 2021 125.85 127.36 124.00 127.03 2,507,163 +2.02(+1.62%)
Dec 14, 2021 124.15 126.48 122.07 125.01 2,137,928 +0.08(+0.06%)
Dec 13, 2021 123.82 126.44 123.82 124.93 2,307,214 +1.11(+0.90%)
Dec 10, 2021 124.32 125.52 122.85 123.82 2,218,749 +0.63(+0.51%)
Dec 09, 2021 124.66 125.03 122.88 123.19 2,521,858 -1.35(-1.08%)
Dec 08, 2021 124.55 125.48 123.31 124.54 2,591,014 +0.22(+0.17%)
Dec 07, 2021 125.40 126.14 124.10 124.32 2,692,105 +0.01(+0.01%)
Dec 06, 2021 125.42 125.79 122.90 124.31 2,909,903 +1.02(+0.83%)
Dec 03, 2021 121.68 123.61 121.14 123.29 3,427,992 +2.64(+2.19%)
Dec 02, 2021 118.74 121.80 118.74 120.65 3,157,145 +2.32(+1.96%)
Dec 01, 2021 123.12 123.97 118.18 118.33 3,712,913 -3.93(-3.21%)
Nov 30, 2021 123.89 126.55 121.33 122.25 5,276,323 -0.65(-0.53%)
Nov 29, 2021 123.91 124.11 121.12 122.90 2,315,822 -1.07(-0.87%)
Nov 26, 2021 128.73 128.82 123.48 123.98 2,300,536 -0.67(-0.54%)
Nov 24, 2021 126.22 126.53 122.83 124.64 2,896,988 -1.73(-1.37%)
Nov 23, 2021 123.76 127.08 123.60 126.38 3,825,945 +2.10(+1.69%)
Nov 22, 2021 129.62 129.74 123.33 124.28 5,438,433 -6.01(-4.61%)
Nov 19, 2021 135.09 135.24 130.10 130.29 4,036,458 -4.86(-3.60%)
Nov 18, 2021 135.11 135.49 134.94 135.16 4,186,826 -0.80(-0.59%)
Nov 17, 2021 136.43 138.47 135.42 135.95 2,281,227 -1.40(-1.02%)
Nov 16, 2021 138.94 141.09 136.38 137.35 3,000,043 -1.69(-1.22%)
Nov 15, 2021 141.34 142.10 135.46 139.04 3,912,223 -4.09(-2.86%)
Nov 12, 2021 141.58 144.27 141.27 143.14 1,639,532 +0.97(+0.69%)
Nov 11, 2021 137.93 143.50 137.54 142.16 3,158,617 +5.09(+3.71%)
Nov 10, 2021 137.46 137.07 2,091,893 -0.50(-0.36%)
Nov 09, 2021 137.14 138.77 136.47 137.58 1,824,873 +1.60(+1.18%)
Nov 08, 2021 137.77 138.10 135.46 135.97 2,579,064 -1.39(-1.01%)
Nov 05, 2021 141.91 142.41 136.42 137.36 2,802,185 -2.82(-2.02%)
Nov 04, 2021 141.11 144.40 139.75 140.19 3,552,477 +2.89(+2.11%)
Nov 03, 2021 135.52 138.49 134.26 137.29 3,619,475 -0.66(-0.48%)
Nov 02, 2021 139.31 139.51 136.54 137.95 2,555,049 -1.57(-1.13%)
Nov 01, 2021 138.68 141.14 140.11 139.53 2,101,504 +1.50(+1.08%)
Oct 29, 2021 138.20 138.61 136.71 138.03 2,022,485 +0.06(+0.04%)
Oct 28, 2021 138.03 138.96 136.90 137.97 1,394,651 -0.18(-0.13%)
Oct 27, 2021 140.42 140.50 138.09 138.15 1,724,269 -2.00(-1.43%)
Oct 26, 2021 140.66 140.15 1,568,190 +0.21(+0.15%)
Oct 25, 2021 138.88 141.51 138.28 139.94 2,190,229 +1.10(+0.79%)
Oct 22, 2021 138.77 141.88 138.84 2,535,446 +0.43(+0.31%)
Oct 21, 2021 137.01 138.61 136.08 138.40 1,883,647 +1.41(+1.03%)
Oct 20, 2021 135.28 137.11 135.04 137.00 1,791,519 +2.41(+1.79%)
Oct 19, 2021 133.34 134.60 132.37 134.59 1,640,602 +2.01(+1.51%)
Oct 18, 2021 132.52 133.58 132.07 132.58 1,776,234 -0.04(-0.03%)
Oct 15, 2021 133.70 134.53 131.16 132.62 3,351,973 -0.94(-0.71%)
Oct 14, 2021 134.56 135.48 132.49 133.56 2,473,594 -0.72(-0.54%)
Oct 13, 2021 134.79 135.58 130.84 134.28 3,147,210 -0.23(-0.17%)
Oct 12, 2021 137.32 137.62 133.85 134.51 3,141,682 -2.76(-2.01%)
Oct 11, 2021 137.71 138.38 135.33 137.26 1,938,923 -0.51(-0.37%)
Oct 08, 2021 135.30 138.34 135.24 137.77 2,197,962 +2.36(+1.74%)
Oct 07, 2021 132.63 135.93 132.27 135.41 3,685,686 +3.47(+2.63%)
Oct 06, 2021 141.31 141.31 130.76 131.95 8,477,727 -9.86(-6.95%)
Oct 05, 2021 140.86 142.44 140.34 141.81 2,725,239 +0.90(+0.64%)
Oct 04, 2021 141.09 143.16 137.80 140.91 3,267,552 -0.40(-0.29%)
Oct 01, 2021 139.65 141.83 137.33 141.32 3,247,646 +1.32(+0.94%)
Sep 30, 2021 137.10 141.84 136.65 140.00 5,099,789 +4.24(+3.12%)
Sep 29, 2021 131.73 137.38 131.69 135.76 5,747,551 +4.10(+3.12%)
Sep 28, 2021 129.77 132.86 129.44 131.65 4,417,841 +1.76(+1.36%)
Sep 27, 2021 127.22 130.46 126.90 129.89 3,380,401 +2.05(+1.60%)
Sep 24, 2021 125.03 127.96 124.85 127.84 2,364,818 +1.98(+1.57%)
Sep 23, 2021 124.98 127.08 124.12 125.86 2,613,013 +1.47(+1.18%)
Sep 22, 2021 124.19 125.60 122.90 124.40 4,282,248 -0.35(-0.28%)
Sep 21, 2021 127.95 128.43 124.56 124.75 3,749,049 -3.28(-2.56%)
Sep 20, 2021 129.89 130.43 126.72 128.03 3,590,055 -3.73(-2.83%)
Sep 17, 2021 133.03 133.41 131.09 131.76 4,245,897 -2.05(-1.53%)
Sep 16, 2021 135.73 137.49 133.38 133.81 4,710,843 -1.06(-0.79%)
Sep 15, 2021 139.90 139.99 133.69 134.87 6,460,568 -8.21(-5.74%)
Sep 14, 2021 142.92 143.62 142.03 143.08 1,339,628 +0.69(+0.48%)
Sep 13, 2021 143.11 144.58 141.63 142.39 2,165,869 -0.44(-0.31%)
Sep 10, 2021 139.77 144.60 139.23 142.83 3,725,025 +2.78(+1.98%)
Sep 09, 2021 141.00 141.96 138.58 140.06 2,666,901 -1.76(-1.24%)
Sep 08, 2021 143.45 145.20 141.62 141.82 2,235,763 -1.10(-0.77%)
Sep 07, 2021 144.76 144.76 142.82 142.92 1,519,750 -1.36(-0.94%)
Sep 03, 2021 142.66 144.62 142.66 144.28 1,211,860 +1.18(+0.83%)
Sep 02, 2021 144.54 145.42 142.69 143.10 2,276,641 -1.01(-0.70%)
Sep 01, 2021 143.04 144.67 142.66 144.11 1,595,333 +1.20(+0.84%)
Aug 31, 2021 141.39 144.80 140.35 142.91 3,523,391 +2.06(+1.46%)
Aug 30, 2021 139.78 141.88 138.61 140.85 2,050,051 +0.34(+0.24%)
Aug 27, 2021 139.11 140.88 138.81 140.51 1,163,752 +1.44(+1.04%)
Aug 26, 2021 139.57 140.46 138.78 139.06 1,033,937 -0.38(-0.27%)
Aug 25, 2021 140.34 140.34 137.63 139.45 1,666,495 -0.70(-0.50%)
Aug 24, 2021 140.73 141.90 139.74 140.15 1,528,147 -0.25(-0.18%)
Aug 23, 2021 137.77 141.06 136.95 140.39 1,928,685 +2.60(+1.89%)
Aug 20, 2021 138.52 139.37 137.26 137.79 2,370,538 -0.42(-0.31%)
Aug 19, 2021 137.01 139.01 136.72 138.21 1,921,171 +0.60(+0.44%)
Aug 18, 2021 138.54 139.49 137.45 137.61 2,127,221 -1.03(-0.74%)
Aug 17, 2021 136.80 139.74 136.38 138.64 2,381,304 +1.02(+0.74%)
Aug 16, 2021 135.62 137.64 135.06 137.62 1,819,999 +1.30(+0.95%)
Aug 13, 2021 136.58 137.03 135.84 136.32 1,599,897 -0.31(-0.23%)
Aug 12, 2021 135.76 136.66 134.60 136.64 1,903,903 +0.69(+0.51%)
Aug 11, 2021 135.57 136.09 134.73 135.95 1,873,123 +1.22(+0.90%)
Aug 10, 2021 133.80 134.76 132.86 134.73 2,248,597 +0.88(+0.66%)
Aug 09, 2021 134.39 135.48 133.13 133.84 1,752,608 -0.18(-0.13%)
Aug 06, 2021 134.15 135.00 133.11 134.02 2,442,828 -0.52(-0.39%)
Aug 05, 2021 142.37 144.01 132.55 134.54 5,611,602 -2.99(-2.17%)
Aug 04, 2021 137.15 138.94 136.01 137.53 2,940,378 +0.11(+0.08%)
Aug 03, 2021 140.22 140.88 134.84 137.42 4,569,527 -4.24(-2.99%)
Aug 02, 2021 142.53 143.16 141.37 141.66 2,089,756 +0.15(+0.10%)
Jul 30, 2021 140.41 142.89 140.03 141.51 2,874,100 +0.57(+0.40%)
Jul 29, 2021 141.50 142.17 140.45 140.94 1,671,493 -0.18(-0.13%)
Jul 28, 2021 139.93 142.70 139.82 141.12 1,377,072 +1.60(+1.15%)
Jul 27, 2021 142.59 142.75 137.94 139.52 2,163,513 -3.26(-2.29%)
Jul 26, 2021 142.65 143.52 141.35 142.78 1,329,654 +0.26(+0.18%)
Jul 23, 2021 140.22 142.89 139.36 142.53 2,308,819 +2.65(+1.90%)
Jul 22, 2021 137.69 140.04 137.68 139.87 1,946,268 +1.54(+1.12%)
Jul 21, 2021 141.44 141.44 137.82 138.33 2,119,478 -0.34(-0.25%)
Jul 20, 2021 138.95 139.58 137.50 138.67 1,902,424 -0.17(-0.12%)
Jul 19, 2021 140.69 142.70 137.97 138.84 2,236,599 -1.83(-1.30%)
Jul 16, 2021 140.21 141.57 138.83 140.67 3,478,801 +0.43(+0.31%)
Jul 15, 2021 140.91 142.04 139.16 140.24 2,465,101 -0.45(-0.32%)
Jul 14, 2021 140.87 142.53 140.11 140.69 1,966,593 -0.13(-0.09%)
Jul 13, 2021 141.00 143.44 140.04 140.81 2,742,391 +1.83(+1.32%)
Jul 12, 2021 140.13 140.13 138.17 138.99 1,980,199 +0.39(+0.28%)
Jul 09, 2021 137.18 139.07 137.12 138.59 1,768,732 +0.53(+0.38%)
Jul 08, 2021 138.92 139.96 137.66 138.06 1,895,933 -2.46(-1.75%)
Jul 07, 2021 141.64 141.79 140.12 140.52 1,990,703 -0.05(-0.03%)
Jul 06, 2021 141.10 141.34 139.55 140.57 1,916,902 -0.40(-0.29%)
Jul 02, 2021 140.85 141.46 139.71 140.97 1,245,664 +1.25(+0.89%)
Jul 01, 2021 141.02 141.38 139.03 139.72 2,666,985 -1.66(-1.17%)
Jun 30, 2021 141.87 142.17 140.72 141.38 1,830,980 -0.27(-0.19%)
Jun 29, 2021 140.75 142.07 139.81 141.65 1,602,667 +1.10(+0.78%)
Jun 28, 2021 137.31 142.01 137.12 140.55 2,672,493 +4.31(+3.17%)
Jun 25, 2021 136.82 137.34 135.70 136.23 2,306,009 -0.06(-0.04%)
Jun 24, 2021 136.20 137.13 135.26 136.29 1,671,361 +0.03(+0.02%)
Jun 23, 2021 138.52 139.26 135.88 136.26 1,759,980 -2.20(-1.59%)
Jun 22, 2021 138.77 139.25 137.69 138.47 1,558,168 -0.10(-0.07%)
Jun 21, 2021 137.01 139.67 136.43 138.56 2,673,970 -0.16(-0.11%)
Jun 18, 2021 139.59 140.22 137.54 138.72 3,291,614 -0.80(-0.57%)
Jun 17, 2021 139.72 141.11 138.28 139.52 2,237,565 -0.66(-0.47%)
Jun 16, 2021 141.51 141.81 138.06 140.18 2,973,071 -2.16(-1.52%)
Jun 15, 2021 146.39 146.40 141.86 142.34 1,826,510 -3.69(-2.52%)
Jun 14, 2021 144.17 146.21 143.66 146.03 1,776,382 +2.12(+1.48%)
Jun 11, 2021 142.76 144.26 142.51 143.90 1,269,079 +0.72(+0.50%)
Jun 10, 2021 143.87 143.91 139.89 143.18 3,335,821 -0.16(-0.11%)
Jun 09, 2021 143.79 144.93 143.09 143.34 1,800,409 +0.31(+0.22%)
Jun 08, 2021 143.96 144.76 142.73 143.03 1,177,957 -0.22(-0.15%)
Jun 07, 2021 142.28 143.48 141.60 143.24 1,536,610 +0.50(+0.35%)
Jun 04, 2021 140.47 143.34 140.21 142.74 1,952,649 +3.17(+2.27%)
Jun 03, 2021 138.50 140.13 138.26 139.58 1,602,143 +0.58(+0.42%)
Jun 02, 2021 141.25 141.41 138.53 139.00 1,548,415 -2.18(-1.55%)
Jun 01, 2021 139.75 141.70 139.75 141.18 2,655,492 +0.84(+0.60%)
May 28, 2021 140.71 141.59 140.13 140.33 1,365,854 +0.00(+0.00%)
May 27, 2021 140.72 141.83 139.93 140.33 1,948,602 -1.04(-0.74%)
May 26, 2021 141.38 143.08 140.57 141.37 1,646,362 +0.72(+0.51%)
May 25, 2021 140.00 141.23 138.93 140.66 1,931,964 +1.15(+0.82%)
May 24, 2021 138.82 140.08 137.62 139.51 1,680,376 +1.89(+1.37%)
May 21, 2021 139.88 140.59 137.34 137.62 3,022,261 -1.61(-1.16%)
May 20, 2021 137.38 140.50 136.65 139.23 2,504,556 +2.88(+2.11%)
May 19, 2021 134.28 136.67 133.10 136.36 1,751,974 +0.81(+0.59%)
May 18, 2021 134.81 138.13 134.28 135.55 2,118,045 +0.52(+0.39%)
May 17, 2021 134.56 135.84 133.97 135.03 2,068,770 -1.07(-0.79%)
May 14, 2021 137.66 138.15 135.34 136.10 2,540,623 -0.50(-0.37%)
May 13, 2021 136.40 138.37 135.52 136.60 2,366,298 -0.53(-0.39%)
May 12, 2021 139.09 140.11 135.28 137.13 5,916,648 -1.66(-1.20%)
May 11, 2021 136.94 139.88 136.17 138.79 4,183,768 +0.70(+0.50%)
May 10, 2021 138.88 140.73 138.06 138.09 3,176,655 -1.74(-1.24%)
May 07, 2021 140.00 141.23 139.20 139.83 1,633,743 +1.06(+0.76%)
May 06, 2021 135.08 138.85 135.08 138.77 1,993,547 +3.42(+2.52%)
May 05, 2021 135.51 138.06 135.13 135.35 2,166,038 +0.78(+0.58%)
May 04, 2021 138.17 138.32 133.28 134.57 2,558,044 -4.05(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.