Electronic Arts Inc. Common Stockのデータ

Electronic Arts Inc. Common Stockの基本情報

名前 Electronic Arts Inc. Common Stock
ティッカー EA
国 United States
上場年 nan
セクター Technology

Electronic Arts Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.91 144.62 146.85 145.78 2526400.0 145.78
2021-02-12 147.84 145.04 146.82 147.74 1666100.0 147.74
2021-02-11 147.94 144.61 145.33 147.33 2592700.0 147.33
2021-02-10 147.41 144.12 146.95 144.61 2827100.0 144.61
2021-02-09 148.23 142.43 142.57 146.11 4517900.0 146.11
2021-02-08 142.49 139.34 142.0 142.46 2538400.0 142.46
2021-02-05 142.47 139.3 139.91 141.22 3899200.0 141.22
2021-02-04 142.15 137.76 140.56 138.63 3930200.0 138.63
2021-02-03 144.61 138.04 144.36 140.82 6695600.0 140.82
2021-02-02 150.3 146.15 146.15 148.97 4185700.0 148.97
2021-02-01 147.29 143.53 143.79 145.87 4123100.0 145.87
2021-01-29 144.57 140.47 141.0 143.2 3665400.0 143.2
2021-01-28 146.63 142.9 146.2 143.01 3276700.0 143.01
2021-01-27 148.93 144.54 145.83 146.23 4368100.0 146.23
2021-01-26 146.96 145.19 146.36 146.3 3660300.0 146.3
2021-01-25 150.3 145.38 148.81 146.3 3728600.0 146.3
2021-01-22 146.48 144.51 144.98 146.0 3369200.0 146.0
2021-01-21 147.28 144.74 145.61 145.97 3014000.0 145.97
2021-01-20 145.92 141.79 142.43 145.6 3288400.0 145.6
2021-01-19 143.0 138.0 139.41 141.43 2693300.0 141.43
2021-01-15 140.66 137.91 139.26 139.0 2443700.0 139.0
2021-01-14 139.38 136.13 136.83 138.94 3511800.0 138.94
2021-01-13 138.95 134.63 138.57 136.34 3696500.0 136.34
2021-01-12 141.8 137.3 141.09 139.06 2166700.0 139.06
2021-01-11 141.72 139.31 141.52 141.22 2589800.0 141.22
2021-01-08 142.0 139.93 140.86 141.86 1902700.0 141.86
2021-01-07 140.87 137.0 137.33 140.74 2936200.0 140.74
2021-01-06 140.2 136.39 138.52 136.8 2398500.0 136.8
2021-01-05 141.4 138.49 140.23 141.32 2117800.0 141.32
2021-01-04 143.65 138.16 143.44 139.51 3587000.0 139.51
2020-12-31 143.86 141.91 141.91 143.6 1689900.0 143.6
2020-12-30 142.63 140.89 141.39 142.05 1684500.0 142.05
2020-12-29 142.13 140.28 141.0 140.7 1188400.0 140.7
2020-12-28 142.55 138.78 142.33 140.72 1756100.0 140.72
2020-12-24 142.2 140.78 141.32 141.81 688100.0 141.81
2020-12-23 142.39 138.63 139.52 141.51 1762400.0 141.51
2020-12-22 141.72 138.69 141.24 139.43 2102900.0 139.43
2020-12-21 142.37 138.97 141.63 141.01 2631100.0 141.01
2020-12-18 142.97 139.58 140.66 142.61 4874000.0 142.61
2020-12-17 142.5 138.32 141.95 139.85 3625700.0 139.85
2020-12-16 143.45 139.33 139.5 141.6 4029200.0 141.6
2020-12-15 140.8 137.11 137.81 140.66 3394600.0 140.66
2020-12-14 138.59 136.6 138.5 137.54 3356900.0 137.54
2020-12-11 137.11 134.63 134.78 135.8 3195700.0 135.8
2020-12-10 135.37 131.25 131.66 134.68 2903800.0 134.68
2020-12-09 133.63 130.84 131.56 133.17 4229400.0 133.17
2020-12-08 132.54 129.72 130.43 132.15 2835800.0 132.15
2020-12-07 130.98 128.88 129.19 130.84 2671200.0 130.84
2020-12-04 129.15 126.25 126.42 128.69 2743100.0 128.69
2020-12-03 130.87 128.18 130.5 128.38 2352200.0 128.38
2020-12-02 129.75 126.48 127.03 129.54 1905700.0 129.54
2020-12-01 128.0 125.66 127.58 127.24 2827900.0 127.24
2020-11-30 128.4 123.27 124.77 127.75 10085200.0 127.58
2020-11-27 125.0 122.41 123.58 124.17 2489400.0 124.0
2020-11-25 123.56 120.6 120.81 121.51 2850900.0 121.35
2020-11-24 121.97 119.74 121.49 120.25 3471800.0 120.09
2020-11-23 123.39 120.44 122.03 121.86 2085800.0 121.7
2020-11-20 123.0 119.1 119.53 121.87 3186800.0 121.71
2020-11-19 121.52 116.41 116.74 120.14 2839200.0 119.98
2020-11-18 118.58 116.65 118.34 116.84 2509200.0 116.68
2020-11-17 120.65 118.05 119.33 118.52 2954200.0 118.36
2020-11-16 120.71 117.55 119.25 118.6 3069300.0 118.44
2020-11-13 121.46 119.37 120.22 120.8 2110900.0 120.64
2020-11-12 122.32 118.97 120.93 119.32 2339800.0 119.16
2020-11-11 120.64 117.59 120.3 119.78 3572900.0 119.62
2020-11-10 120.53 114.78 116.99 118.93 4454200.0 118.77
2020-11-09 121.3 110.15 116.46 116.97 7097200.0 116.81
2020-11-06 120.7 114.53 119.5 119.19 12151100.0 119.03
2020-11-05 128.88 126.28 128.88 128.33 3291700.0 128.16
2020-11-04 126.98 123.72 124.88 125.31 2594800.0 125.14
2020-11-03 121.46 119.4 120.75 120.74 2022200.0 120.58
2020-11-02 121.06 117.79 120.94 119.81 2650000.0 119.65
2020-10-30 124.09 118.52 122.99 119.83 3312900.0 119.67
2020-10-29 126.17 122.77 125.79 123.9 2633500.0 123.74
2020-10-28 127.07 124.81 125.62 125.6 2079600.0 125.43
2020-10-27 127.58 126.1 127.36 126.62 1452800.0 126.45
2020-10-26 127.5 125.03 126.41 126.68 2166000.0 126.51
2020-10-23 127.65 125.53 127.24 126.77 1215200.0 126.6
2020-10-22 128.01 125.4 127.78 126.92 1791800.0 126.75
2020-10-21 129.45 127.3 127.98 127.65 2200800.0 127.48
2020-10-20 130.6 127.09 130.42 127.36 2249200.0 127.19
2020-10-19 133.89 129.51 133.14 129.87 1454300.0 129.7
2020-10-16 133.26 131.05 132.5 131.92 1925000.0 131.74
2020-10-15 132.41 129.88 131.07 131.34 1900100.0 131.17
2020-10-14 133.86 131.74 133.79 132.75 2520500.0 132.57
2020-10-13 133.54 130.16 131.87 132.94 2117300.0 132.76
2020-10-12 132.07 127.83 128.98 130.88 2106600.0 130.71
2020-10-09 128.44 125.92 126.86 127.45 1991700.0 127.28
2020-10-08 126.38 124.42 126.1 125.99 1959600.0 125.82
2020-10-07 126.5 123.97 126.41 125.01 3257500.0 124.84
2020-10-06 130.4 124.52 130.36 124.84 3753700.0 124.67
2020-10-05 132.95 129.07 130.09 130.72 1270100.0 130.55
2020-10-02 132.24 127.71 131.37 129.07 1751200.0 128.9
2020-10-01 134.06 131.46 132.07 132.78 1868800.0 132.6
2020-09-30 131.99 129.45 129.73 130.41 2164200.0 130.24
2020-09-29 132.43 129.5 132.06 130.02 1793500.0 129.85
2020-09-28 133.85 130.87 133.36 132.28 1796500.0 132.1
2020-09-25 132.01 128.69 129.51 131.19 1915600.0 131.02
2020-09-24 130.31 128.09 128.21 129.32 2001500.0 129.15
2020-09-23 132.32 127.94 131.57 128.42 2444400.0 128.25
2020-09-22 131.22 128.46 129.84 131.02 2081900.0 130.85
2020-09-21 128.47 124.15 124.33 128.29 2017400.0 128.12
2020-09-18 126.7 123.37 125.49 125.9 3402700.0 125.73
2020-09-17 126.54 123.54 124.22 125.26 2151800.0 125.09
2020-09-16 129.52 126.47 128.99 126.74 1832200.0 126.57
2020-09-15 129.86 127.5 127.99 128.33 2129600.0 128.16
2020-09-14 128.01 125.93 127.93 126.18 1376900.0 126.01
2020-09-11 128.39 124.4 127.99 126.02 1746600.0 125.85
2020-09-10 131.13 126.34 129.88 127.26 2460000.0 127.09
2020-09-09 129.52 124.89 126.54 128.7 2776500.0 128.53
2020-09-08 127.5 123.33 127.46 124.3 4622600.0 124.13
2020-09-04 132.65 126.91 131.63 130.13 2429700.0 129.96
2020-09-03 138.24 131.22 138.24 132.82 3430500.0 132.64
2020-09-02 140.3 136.64 138.0 139.56 2337400.0 139.37
2020-09-01 140.74 137.08 140.74 138.29 2720900.0 138.11
2020-08-31 141.11 138.09 141.08 139.47 2727200.0 139.28
2020-08-28 142.34 140.01 142.34 140.87 1553800.0 140.68
2020-08-27 143.74 139.85 143.38 141.77 1923000.0 141.58
2020-08-26 144.5 142.06 142.06 143.63 1580500.0 143.44
2020-08-25 142.4 141.0 142.01 142.21 857600.0 142.02
2020-08-24 142.84 141.21 142.27 142.33 1842600.0 142.14
2020-08-21 142.99 140.84 142.76 141.21 1940000.0 141.02
2020-08-20 143.96 141.05 141.62 143.48 1268100.0 143.29
2020-08-19 143.62 141.07 142.28 141.86 1816600.0 141.67
2020-08-18 142.74 140.16 140.6 142.58 1413900.0 142.39
2020-08-17 140.97 138.31 139.25 140.45 1481000.0 140.26
2020-08-14 142.01 139.95 141.64 140.43 1904200.0 140.24
2020-08-13 142.85 140.58 141.12 141.77 1191200.0 141.58
2020-08-12 140.3 136.18 136.88 139.9 1714200.0 139.71
2020-08-11 141.15 135.56 141.15 135.7 2221700.0 135.52
2020-08-10 143.99 139.5 142.77 140.7 1378300.0 140.51
2020-08-07 146.84 142.32 146.43 143.99 1514800.0 143.8
2020-08-06 147.36 144.5 146.33 146.95 1671700.0 146.75
2020-08-05 146.34 143.26 145.82 146.18 1936900.0 145.99
2020-08-04 146.5 143.1 143.24 146.32 2680300.0 146.13
2020-08-03 143.43 139.55 141.55 142.36 2233800.0 142.17
2020-07-31 142.84 137.1 142.04 141.62 4301200.0 141.43
2020-07-30 138.84 135.25 135.7 138.59 2717700.0 138.41
2020-07-29 136.51 134.69 135.77 135.93 1532800.0 135.75
2020-07-28 136.31 134.39 135.42 134.78 1319800.0 134.6
2020-07-27 137.14 134.82 135.49 136.16 1819200.0 135.98
2020-07-24 136.26 132.72 133.75 135.24 1354100.0 135.06
2020-07-23 139.57 134.73 139.3 135.36 1896400.0 135.18
2020-07-22 140.95 137.87 140.95 138.3 2057600.0 138.12
2020-07-21 141.99 138.89 141.56 139.34 1481400.0 139.15
2020-07-20 142.31 138.75 139.43 141.53 1589700.0 141.34
2020-07-17 138.73 136.84 138.18 138.31 2040700.0 138.13
2020-07-16 138.36 135.75 137.84 138.05 1301700.0 137.87
2020-07-15 138.98 135.84 137.98 138.43 2050900.0 138.25
2020-07-14 138.79 133.48 134.2 138.53 2409300.0 138.35
2020-07-13 141.58 134.77 141.01 135.31 2570300.0 135.13
2020-07-10 141.25 138.29 139.42 140.81 2119800.0 140.62
2020-07-09 139.11 136.06 136.36 138.77 2312100.0 138.59
2020-07-08 136.34 134.51 135.91 135.61 1866600.0 135.43
2020-07-07 137.42 133.8 133.87 134.78 1895900.0 134.6
2020-07-06 136.52 133.51 135.47 134.27 2322100.0 134.09
2020-07-02 136.42 133.47 136.42 133.84 1893300.0 133.66
2020-07-01 135.52 131.33 132.04 135.22 3026300.0 135.04
2020-06-30 132.61 130.7 132.61 132.05 2177400.0 131.87
2020-06-29 132.37 129.2 130.98 130.69 1679600.0 130.52
2020-06-26 131.38 128.09 130.92 130.93 4905100.0 130.76
2020-06-25 131.89 129.09 131.48 130.74 2174400.0 130.57
2020-06-24 131.6 128.65 130.55 130.87 2208900.0 130.7
2020-06-23 133.6 130.2 131.32 130.6 2553400.0 130.43
2020-06-22 131.86 128.8 131.02 129.72 2869200.0 129.55
2020-06-19 131.24 127.9 131.13 130.19 4239900.0 130.02
2020-06-18 129.45 128.1 128.1 129.35 2461100.0 129.18
2020-06-17 129.01 126.29 126.73 128.11 2173300.0 127.94
2020-06-16 127.87 125.06 127.14 125.73 2513800.0 125.56
2020-06-15 127.5 122.71 122.9 126.52 3882600.0 126.35
2020-06-12 124.76 119.81 123.1 121.97 2525400.0 121.81
2020-06-11 127.54 121.94 124.66 122.42 3509300.0 122.26
2020-06-10 125.66 121.46 122.15 124.81 3956100.0 124.64
2020-06-09 121.76 118.54 120.1 121.07 2346000.0 120.91
2020-06-08 119.58 115.89 116.5 119.51 3500100.0 119.35
2020-06-05 119.2 113.28 115.44 118.32 3355300.0 118.16
2020-06-04 119.11 116.05 117.48 117.18 2905300.0 117.02
2020-06-03 122.15 117.19 122.15 117.93 3813000.0 117.77
2020-06-02 123.53 120.68 123.25 122.36 2357800.0 122.2
2020-06-01 124.28 122.37 123.28 122.78 2036400.0 122.62
2020-05-29 123.14 119.27 122.29 122.88 4571900.0 122.72
2020-05-28 122.1 116.77 117.99 121.35 4752400.0 121.19
2020-05-27 117.76 111.11 115.07 117.38 4978700.0 117.22
2020-05-26 120.48 116.19 120.44 116.64 3260800.0 116.48
2020-05-22 120.01 116.62 117.22 119.82 2287300.0 119.66
2020-05-21 119.88 117.2 119.88 117.36 2257100.0 117.2
2020-05-20 121.76 119.06 119.1 119.55 3530400.0 119.39
2020-05-19 119.37 116.72 116.77 118.54 2517900.0 118.38
2020-05-18 117.92 114.73 116.71 117.12 4336300.0 116.96
2020-05-15 118.9 116.11 116.22 118.13 3268100.0 117.97
2020-05-14 117.26 114.46 116.5 117.12 2802800.0 116.96
2020-05-13 119.16 114.52 117.07 116.9 3079200.0 116.74
2020-05-12 119.52 116.29 117.68 116.37 2875700.0 116.22
2020-05-11 118.5 116.35 116.93 117.37 2899100.0 117.21
2020-05-08 117.52 115.58 116.25 116.62 3599100.0 116.46
2020-05-07 116.94 114.73 116.27 116.8 3579000.0 116.64
2020-05-06 117.16 111.83 115.0 115.32 6082900.0 115.17
2020-05-05 120.19 116.3 118.32 119.61 5060600.0 119.45
2020-05-04 117.56 113.65 113.91 116.83 3284800.0 116.67
2020-05-01 114.36 112.06 113.13 113.27 2378600.0 113.12
2020-04-30 114.49 112.4 112.48 114.26 3506700.0 114.11
2020-04-29 114.45 110.86 111.87 112.78 3911900.0 112.63
2020-04-28 116.49 110.92 116.0 111.35 4647900.0 111.2
2020-04-27 118.47 115.13 117.97 116.02 2352000.0 115.87
2020-04-24 116.68 114.09 115.67 116.31 1753800.0 116.16
2020-04-23 116.63 113.69 114.7 114.46 2737700.0 114.31
2020-04-22 115.07 111.18 114.36 114.57 2558900.0 114.42
2020-04-21 116.2 112.11 114.68 113.27 2483200.0 113.12
2020-04-20 116.53 113.92 114.84 115.41 2946100.0 115.26
2020-04-17 117.0 112.65 116.71 115.15 5032100.0 115.0
2020-04-16 118.69 114.53 114.75 118.1 4020600.0 117.94
2020-04-15 114.47 110.21 110.74 113.51 3100000.0 113.36
2020-04-14 113.02 110.0 111.8 112.03 2622800.0 111.88
2020-04-13 109.78 104.65 105.65 109.3 2680800.0 109.15
2020-04-09 109.38 105.06 106.0 105.8 3717200.0 105.66
2020-04-08 108.24 105.25 106.95 106.8 3199600.0 106.66
2020-04-07 107.46 100.11 107.13 106.32 5496100.0 106.18
2020-04-06 107.5 104.55 105.39 106.51 4280200.0 106.37
2020-04-03 104.35 100.79 102.81 102.83 4084300.0 102.69
2020-04-02 102.82 97.5 98.1 102.29 3793000.0 102.15
2020-04-01 99.84 96.7 98.38 97.53 4056500.0 97.4
2020-03-31 101.0 96.62 97.79 100.17 3762300.0 100.04
2020-03-30 99.29 96.17 96.77 97.69 3352700.0 97.56
2020-03-27 99.68 94.63 96.53 95.37 4519800.0 95.24
2020-03-26 99.57 90.08 90.47 99.2 5750300.0 99.07
2020-03-25 94.15 89.46 93.53 89.64 5005600.0 89.52
2020-03-24 103.1 90.81 100.0 94.3 5765200.0 94.17
2020-03-23 97.72 88.43 89.73 95.47 8149000.0 95.34
2020-03-20 94.37 86.75 92.24 86.94 6174400.0 86.82
2020-03-19 93.98 86.0 90.95 90.06 6549700.0 89.94
2020-03-18 97.69 85.92 91.5 90.21 7073400.0 90.09
2020-03-17 98.2 87.11 91.6 95.41 6370100.0 95.28
2020-03-16 96.12 85.69 89.19 88.67 6196600.0 88.55
2020-03-13 99.61 92.75 98.74 97.06 5842000.0 96.93
2020-03-12 99.42 92.55 94.79 93.35 6288700.0 93.23
2020-03-11 102.17 98.33 101.61 101.18 4906000.0 101.05
2020-03-10 103.57 96.65 101.4 103.38 6525600.0 103.24
2020-03-09 104.18 99.91 101.57 100.93 4784300.0 100.8
2020-03-06 108.76 105.0 106.45 107.67 3886200.0 107.53
2020-03-05 111.93 109.11 109.49 110.21 3029900.0 110.06
2020-03-04 111.94 108.06 108.29 111.83 4289700.0 111.68
2020-03-03 109.71 105.38 106.73 106.7 3984800.0 106.56
2020-03-02 106.93 101.71 101.92 106.89 4291500.0 106.75
2020-02-28 101.89 98.59 100.29 101.37 6853700.0 101.24
2020-02-27 106.4 102.72 104.35 102.74 4906200.0 102.6
2020-02-26 108.26 105.6 106.36 106.54 2858000.0 106.4
2020-02-25 109.22 105.24 107.72 105.38 3651300.0 105.24
2020-02-24 107.93 105.02 105.05 107.03 2817100.0 106.89
2020-02-21 108.94 106.8 108.49 108.01 2546900.0 107.87
2020-02-20 109.37 107.45 108.72 109.2 4034000.0 109.05
2020-02-19 110.9 109.4 110.1 109.78 1540000.0 109.63
2020-02-18 109.83 108.7 109.09 109.46 2171400.0 109.31