ELECTRONIC ARTS Historical Stock Price

Below is the stock price history for Electronic Arts ERTS. Data is recorded each day for the historical open, high, low, close and volume. The Electronic Arts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Electronic Arts Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-19 20.35 20.55 19.77 19.85 744,163
2011-12-16 21.10 21.51 20.12 20.235 1,449,952
2011-12-15 20.64 21.07 20.62 20.92 1,139,345
2011-12-14 20.78 20.87 20.26 20.31 832,764
2011-12-13 21.76 21.99 20.75 20.855 830,442
2011-12-12 21.84 21.85 21.34 21.695 496,220
2011-12-09 21.66 22.045 21.22 21.98 777,178
2011-12-08 22.50 22.54 21.47 21.50 1,252,718
2011-12-07 23.03 23.08 22.30 22.585 904,477
2011-12-06 22.79 23.41 22.67 23.16 1,465,516
2011-12-05 23.50 23.50 22.59 22.745 1,015,658
2011-12-02 23.58 23.79 22.95 23.01 652,285
2011-12-01 23.17 23.80 23.14 23.315 856,289
2011-11-30 22.55 23.21 22.55 23.185 823,656
2011-11-29 22.17 22.17 21.52 21.70 660,220
2011-11-28 21.64 22.44 21.63 22.065 971,230
2011-11-25 20.91 21.22 20.82 20.82 274,405
2011-11-23 21.62 21.65 20.94 20.94 444,172
2011-11-22 21.52 22.11 21.42 21.86 612,728
2011-11-21 21.57 21.79 20.89 21.63 885,043
2011-11-18 22.39 22.47 21.92 21.99 765,216
2011-11-17 22.975 23.00 22.19 22.31 829,767
2011-11-16 23.62 23.99 22.99 23.05 812,068
2011-11-15 23.55 23.93 23.34 23.81 616,045
2011-11-14 23.81 24.06 23.49 23.74 673,363
2011-11-11 23.88 24.07 23.64 23.89 743,116
2011-11-10 23.35 23.95 23.35 23.59 1,036,499
2011-11-09 23.66 23.77 22.98 23.02 736,634
2011-11-08 24.66 24.90 23.88 24.21 1,207,337
2011-11-07 25.10 25.19 24.18 24.49 974,093

» More Electronic Arts Stock Price History

To see other companies like Electronic Arts (ERTS), view our stock market today for news, and other data.