The closing price for Electronic Arts (EA) in 2018 was $76.58, on December 31, 2018. It was down 25.7% for the year. The latest price is $203.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.64 | $78.01 | $75.99 | $76.58 | 2,942,400 |
December 28 2018 | $77.60 | $77.92 | $75.99 | $76.96 | 2,733,600 |
December 27 2018 | $74.83 | $77.11 | $74.49 | $77.08 | 4,261,000 |
December 26 2018 | $72.98 | $75.65 | $71.73 | $75.59 | 3,257,300 |
December 24 2018 | $73.52 | $75.11 | $72.18 | $72.51 | 2,556,900 |
December 21 2018 | $75.99 | $77.11 | $73.40 | $74.31 | 7,829,900 |
December 20 2018 | $75.39 | $77.04 | $74.20 | $75.15 | 5,567,700 |
December 19 2018 | $77.67 | $78.82 | $75.06 | $76.05 | 6,416,600 |
December 18 2018 | $77.33 | $79.38 | $77.04 | $77.64 | 6,191,100 |
December 17 2018 | $77.77 | $79.60 | $76.16 | $76.89 | 4,083,500 |
December 14 2018 | $77.46 | $79.53 | $76.80 | $77.79 | 5,227,600 |
December 13 2018 | $81.43 | $81.46 | $78.39 | $78.47 | 5,011,100 |
December 12 2018 | $81.83 | $82.85 | $80.46 | $80.54 | 3,400,500 |
December 11 2018 | $82.61 | $82.80 | $80.29 | $80.98 | 3,876,700 |
December 10 2018 | $79.91 | $82.10 | $79.87 | $81.26 | 3,888,400 |
December 07 2018 | $81.31 | $82.62 | $79.79 | $80.08 | 4,589,100 |
December 06 2018 | $77.58 | $81.40 | $77.15 | $81.40 | 5,747,500 |
December 04 2018 | $80.98 | $82.38 | $78.61 | $78.78 | 5,129,500 |
December 03 2018 | $83.28 | $84.08 | $80.88 | $81.52 | 5,052,200 |
November 30 2018 | $83.76 | $84.27 | $81.26 | $81.59 | 5,395,500 |
November 29 2018 | $82.58 | $84.66 | $82.13 | $83.84 | 3,527,300 |
November 28 2018 | $82.98 | $83.77 | $81.44 | $83.36 | 4,197,200 |
November 27 2018 | $82.18 | $83.14 | $80.78 | $82.53 | 3,372,200 |
November 26 2018 | $81.05 | $82.50 | $80.05 | $82.42 | 5,383,800 |
November 23 2018 | $81.34 | $81.76 | $79.99 | $80.23 | 1,906,800 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.