The closing price for Electronic Arts (EA) in 2018 was $76.65, on December 31, 2018. It was down 25.7% for the year. The latest price is $202.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.71 | $78.08 | $76.06 | $76.65 | 2,942,400 |
December 28 2018 | $77.67 | $77.99 | $76.06 | $77.03 | 2,733,600 |
December 27 2018 | $74.90 | $77.19 | $74.56 | $77.16 | 4,261,000 |
December 26 2018 | $73.05 | $75.72 | $71.79 | $75.66 | 3,257,300 |
December 24 2018 | $73.59 | $75.18 | $72.25 | $72.58 | 2,556,900 |
December 21 2018 | $76.06 | $77.19 | $73.47 | $74.38 | 7,829,900 |
December 20 2018 | $75.46 | $77.12 | $74.27 | $75.22 | 5,567,700 |
December 19 2018 | $77.74 | $78.90 | $75.13 | $76.12 | 6,416,600 |
December 18 2018 | $77.40 | $79.46 | $77.11 | $77.71 | 6,191,100 |
December 17 2018 | $77.85 | $79.67 | $76.23 | $76.96 | 4,083,500 |
December 14 2018 | $77.54 | $79.60 | $76.87 | $77.87 | 5,227,600 |
December 13 2018 | $81.51 | $81.54 | $78.47 | $78.55 | 5,011,100 |
December 12 2018 | $81.91 | $82.93 | $80.54 | $80.61 | 3,400,500 |
December 11 2018 | $82.68 | $82.88 | $80.36 | $81.05 | 3,876,700 |
December 10 2018 | $79.98 | $82.18 | $79.94 | $81.33 | 3,888,400 |
December 07 2018 | $81.38 | $82.70 | $79.87 | $80.16 | 4,589,100 |
December 06 2018 | $77.65 | $81.48 | $77.22 | $81.48 | 5,747,500 |
December 04 2018 | $81.05 | $82.46 | $78.68 | $78.86 | 5,129,500 |
December 03 2018 | $83.35 | $84.16 | $80.95 | $81.60 | 5,052,200 |
November 30 2018 | $83.84 | $84.34 | $81.33 | $81.66 | 5,395,500 |
November 29 2018 | $82.65 | $84.74 | $82.21 | $83.92 | 3,527,300 |
November 28 2018 | $83.06 | $83.85 | $81.52 | $83.44 | 4,197,200 |
November 27 2018 | $82.26 | $83.22 | $80.86 | $82.61 | 3,372,200 |
November 26 2018 | $81.13 | $82.58 | $80.13 | $82.50 | 5,383,800 |
November 23 2018 | $81.42 | $81.84 | $80.06 | $80.30 | 1,906,800 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
