The closing price for Electronic Arts (EA) in 2018 was $76.80, on December 31, 2018. It was down 25.7% for the year. The latest price is $200.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.86 | $78.23 | $76.20 | $76.80 | 2,942,411 |
December 28 2018 | $77.82 | $78.14 | $76.20 | $77.18 | 2,733,635 |
December 27 2018 | $75.04 | $77.33 | $74.70 | $77.30 | 4,260,992 |
December 26 2018 | $73.19 | $75.86 | $71.93 | $75.80 | 3,257,300 |
December 24 2018 | $73.73 | $75.33 | $72.39 | $72.72 | 2,556,888 |
December 21 2018 | $76.20 | $77.33 | $73.60 | $74.52 | 7,829,935 |
December 20 2018 | $75.60 | $77.26 | $74.41 | $75.37 | 5,567,654 |
December 19 2018 | $77.89 | $79.04 | $75.27 | $76.26 | 6,417,012 |
December 18 2018 | $77.55 | $79.60 | $77.25 | $77.86 | 6,191,119 |
December 17 2018 | $77.99 | $79.82 | $76.38 | $77.11 | 4,083,459 |
December 14 2018 | $77.68 | $79.75 | $77.02 | $78.01 | 5,227,573 |
December 13 2018 | $81.66 | $81.69 | $78.62 | $78.69 | 5,011,120 |
December 12 2018 | $82.06 | $83.08 | $80.69 | $80.77 | 3,400,512 |
December 11 2018 | $82.84 | $83.03 | $80.51 | $81.20 | 3,877,038 |
December 10 2018 | $80.13 | $82.33 | $80.09 | $81.49 | 3,888,391 |
December 07 2018 | $81.54 | $82.86 | $80.02 | $80.31 | 4,589,061 |
December 06 2018 | $77.80 | $81.63 | $77.37 | $81.63 | 5,747,509 |
December 04 2018 | $81.20 | $82.62 | $78.83 | $79.00 | 5,129,536 |
December 03 2018 | $83.51 | $84.32 | $81.11 | $81.75 | 5,052,203 |
November 30 2018 | $84.00 | $84.50 | $81.49 | $81.82 | 5,395,519 |
November 29 2018 | $82.81 | $84.90 | $82.36 | $84.08 | 3,527,304 |
November 28 2018 | $83.22 | $84.01 | $81.67 | $83.60 | 4,197,156 |
November 27 2018 | $82.41 | $83.37 | $81.01 | $82.76 | 3,372,165 |
November 26 2018 | $81.28 | $82.73 | $80.28 | $82.65 | 5,383,834 |
November 23 2018 | $81.57 | $81.99 | $80.21 | $80.45 | 1,906,821 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
