The closing price for Electronic Arts (EA) in August 2018 was $110.27, on August 31, 2018. It was down 12.9% for the month. The latest price is $201.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $111.94 | $112.30 | $109.96 | $110.27 | 9,652,943 |
August 30 2018 | $117.25 | $118.28 | $112.46 | $112.73 | 19,585,471 |
August 29 2018 | $124.03 | $125.31 | $123.51 | $124.96 | 3,138,144 |
August 28 2018 | $126.02 | $126.19 | $123.66 | $124.25 | 2,418,716 |
August 27 2018 | $126.68 | $126.95 | $124.52 | $125.40 | 2,404,605 |
August 24 2018 | $123.37 | $125.91 | $122.85 | $125.40 | 3,483,429 |
August 23 2018 | $124.09 | $124.44 | $122.31 | $122.62 | 4,468,216 |
August 22 2018 | $122.57 | $125.49 | $121.21 | $124.08 | 6,609,743 |
August 21 2018 | $124.98 | $125.59 | $122.48 | $123.25 | 5,814,303 |
August 20 2018 | $123.56 | $124.75 | $122.10 | $124.17 | 3,625,364 |
August 17 2018 | $125.24 | $125.85 | $123.46 | $124.46 | 3,805,594 |
August 16 2018 | $126.37 | $127.30 | $124.47 | $126.12 | 4,673,438 |
August 15 2018 | $126.22 | $127.14 | $122.53 | $124.50 | 5,484,728 |
August 14 2018 | $127.37 | $128.64 | $125.55 | $128.26 | 3,052,990 |
August 13 2018 | $127.77 | $129.95 | $126.83 | $127.68 | 4,644,938 |
August 10 2018 | $124.65 | $128.38 | $123.26 | $127.68 | 5,190,531 |
August 09 2018 | $124.94 | $125.33 | $123.89 | $124.28 | 4,261,179 |
August 08 2018 | $124.58 | $125.34 | $123.58 | $124.85 | 2,740,026 |
August 07 2018 | $126.55 | $127.16 | $123.78 | $124.55 | 3,858,864 |
August 06 2018 | $126.42 | $126.85 | $124.11 | $125.46 | 3,366,603 |
August 03 2018 | $127.38 | $130.29 | $125.28 | $127.24 | 5,456,489 |
August 02 2018 | $123.26 | $125.30 | $121.97 | $125.09 | 3,535,273 |
August 01 2018 | $126.64 | $127.57 | $123.50 | $123.95 | 4,863,900 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
