Electronic Arts Inc. - Price History

Monthly price history for EA (Electronic Arts Inc.)

DateAdjusted priceReal price
May 2024 $128.18 $128.18
April 2024 $126.82 $126.82
March 2024 $132.67 $132.67
February 2024 $139.48 $139.48
January 2024 $137.58 $137.58
December 2023 $136.81 $136.81
November 2023 $138.01 $138.01
October 2023 $123.62 $123.79
September 2023 $120.23 $120.40
August 2023 $119.81 $119.98
July 2023 $135.95 $136.35
June 2023 $129.32 $129.70
May 2023 $127.62 $128
April 2023 $126.71 $127.28
March 2023 $119.91 $120.45
February 2023 $110.44 $110.94
January 2023 $127.89 $128.68
December 2022 $121.43 $122.18
November 2022 $129.97 $130.78
October 2022 $125 $125.96
September 2022 $114.83 $115.71
August 2022 $125.90 $126.87
July 2022 $130.04 $131.23
June 2022 $120.54 $121.65
May 2022 $137.20 $138.65
April 2022 $116.82 $118.05
March 2022 $125.19 $126.51
February 2022 $128.56 $130.09
January 2022 $131.10 $132.66
December 2021 $130.35 $131.90
November 2021 $122.59 $124.22
October 2021 $138.41 $140.25
September 2021 $140.39 $142.25
August 2021 $143.31 $145.21
July 2021 $141.91 $143.96
June 2021 $141.78 $143.83
May 2021 $140.72 $142.93
April 2021 $139.89 $142.08
March 2021 $133.28 $135.37
February 2021 $131.74 $133.97
January 2021 $140.82 $143.20
December 2020 $141.21 $143.60
November 2020 $125.46 $127.75
October 2020 $117.68 $119.83
September 2020 $128.07 $130.41
August 2020 $136.97 $139.47
July 2020 $139.08 $141.62
June 2020 $129.68 $132.05
May 2020 $120.67 $122.88
April 2020 $112.21 $114.26
March 2020 $98.37 $100.17
February 2020 $99.55 $101.37
January 2020 $105.98 $107.92
December 2019 $105.58 $107.51
November 2019 $99.20 $101.01
October 2019 $94.67 $96.40
September 2019 $96.06 $97.82
August 2019 $92 $93.68
July 2019 $90.84 $92.50
June 2019 $99.44 $101.26
May 2019 $91.41 $93.08
April 2019 $92.95 $94.65
March 2019 $99.80 $101.63
February 2019 $94.06 $95.78
January 2019 $90.58 $92.24
December 2018 $77.49 $78.91
November 2018 $82.56 $84.07
October 2018 $89.35 $90.98
September 2018 $118.33 $120.49
August 2018 $111.37 $113.41
July 2018 $126.44 $128.75
June 2018 $138.49 $141.02
May 2018 $128.56 $130.91
April 2018 $115.86 $117.98
March 2018 $119.06 $121.24
February 2018 $121.48 $123.70
January 2018 $124.68 $126.96
December 2017 $103.17 $105.06
November 2017 $104.44 $106.35
October 2017 $117.45 $119.60
September 2017 $115.94 $118.06
August 2017 $119.32 $121.50
July 2017 $114.64 $116.74
June 2017 $103.82 $105.72
May 2017 $111.30 $113.33
April 2017 $93.12 $94.82
March 2017 $87.91 $89.52
February 2017 $84.95 $86.50
January 2017 $81.93 $83.43
December 2016 $77.35 $78.76
November 2016 $77.82 $79.24
October 2016 $77.11 $78.52
September 2016 $83.87 $85.40
August 2016 $79.77 $81.23
July 2016 $74.95 $76.32
June 2016 $74.40 $75.76
May 2016 $75.37 $76.75
April 2016 $60.74 $61.85
March 2016 $64.92 $66.11
February 2016 $63.09 $64.24
January 2016 $63.39 $64.55
December 2015 $67.49 $68.72
November 2015 $66.57 $67.79
October 2015 $70.78 $72.07
September 2015 $66.53 $67.75
August 2015 $64.96 $66.15
July 2015 $70.26 $71.55
June 2015 $65.31 $66.50
May 2015 $61.63 $62.76
April 2015 $57.05 $58.09
March 2015 $57.75 $58.81
February 2015 $56.15 $57.18
January 2015 $53.88 $54.86
December 2014 $46.18 $47.02
November 2014 $43.14 $43.93
October 2014 $40.23 $40.97
September 2014 $34.97 $35.61
August 2014 $37.16 $37.84
July 2014 $33 $33.60
June 2014 $35.23 $35.87
May 2014 $34.50 $35.13
April 2014 $27.79 $28.30
March 2014 $28.49 $29.01
February 2014 $28.08 $28.59
January 2014 $25.93 $26.40
December 2013 $22.53 $22.94
November 2013 $21.77 $22.17
October 2013 $25.78 $26.25
September 2013 $25.09 $25.55
August 2013 $26.16 $26.64
July 2013 $25.65 $26.12
June 2013 $22.58 $22.99
May 2013 $22.58 $22.99
April 2013 $17.29 $17.61
March 2013 $17.38 $17.70
February 2013 $17.22 $17.53
January 2013 $15.45 $15.73
December 2012 $14.26 $14.52
November 2012 $14.54 $14.81
October 2012 $12.13 $12.35
September 2012 $12.46 $12.69
August 2012 $13.09 $13.33
July 2012 $10.82 $11.02
June 2012 $12.13 $12.35
May 2012 $13.38 $13.62
April 2012 $15.10 $15.38
March 2012 $16.18 $16.48
February 2012 $16.05 $16.34
January 2012 $18.24 $18.57
December 2011 $20.23 $20.60
November 2011 $22.77 $23.19
October 2011 $22.93 $23.35
September 2011 $20.08 $20.45
August 2011 $22.18 $22.58
July 2011 $21.85 $22.25
June 2011 $23.18 $23.60
May 2011 $23.97 $24.41
April 2011 $19.82 $20.18
March 2011 $19.18 $19.53
February 2011 $18.46 $18.80
January 2011 $15.31 $15.59
December 2010 $16.09 $16.38
November 2010 $14.64 $14.91
October 2010 $15.55 $15.83
September 2010 $16.16 $16.45
August 2010 $14.96 $15.23
July 2010 $15.64 $15.93
June 2010 $14.14 $14.40
May 2010 $16.21 $16.51
April 2010 $19.02 $19.37
March 2010 $18.32 $18.66
February 2010 $16.28 $16.58
January 2010 $15.99 $16.28
December 2009 $17.43 $17.75
November 2009 $16.59 $16.89
October 2009 $17.91 $18.24
September 2009 $18.71 $19.05
August 2009 $17.89 $18.22
July 2009 $21.08 $21.47
June 2009 $21.33 $21.72
May 2009 $22.58 $22.99
April 2009 $19.98 $20.35
March 2009 $17.86 $18.19
February 2009 $16.02 $16.31
January 2009 $15.16 $15.44
December 2008 $15.75 $16.04
November 2008 $18.72 $19.06
October 2008 $22.37 $22.78
September 2008 $36.33 $36.99
August 2008 $47.93 $48.81
July 2008 $42.40 $43.18
June 2008 $43.63 $44.43
May 2008 $49.30 $50.20
April 2008 $50.55 $51.47
March 2008 $49.02 $49.92
February 2008 $46.44 $47.29
January 2008 $46.52 $47.37
December 2007 $57.36 $58.41
November 2007 $55.18 $56.19
October 2007 $60.02 $61.12
September 2007 $54.98 $55.99
August 2007 $51.99 $52.94
July 2007 $47.77 $48.64
June 2007 $46.47 $47.32
May 2007 $47.99 $48.87
April 2007 $49.50 $50.41
March 2007 $49.46 $50.36
February 2007 $49.52 $50.42
January 2007 $49.10 $50
December 2006 $49.46 $50.36
November 2006 $54.89 $55.89
October 2006 $51.94 $52.89
September 2006 $54.84 $55.84
August 2006 $50.11 $51.03
July 2006 $46.26 $47.11
June 2006 $42.27 $43.04
May 2006 $41.32 $42.07
April 2006 $55.78 $56.80
March 2006 $53.74 $54.72
February 2006 $51.04 $51.97
January 2006 $53.60 $54.58
December 2005 $51.37 $52.31
November 2005 $55.35 $56.36
October 2005 $55.86 $56.88
September 2005 $55.87 $56.89
August 2005 $56.25 $57.28
July 2005 $56.57 $57.60
June 2005 $55.59 $56.61
May 2005 $51.60 $52.54
April 2005 $52.43 $53.39
March 2005 $50.85 $51.78
February 2005 $63.33 $64.49
January 2005 $63.18 $64.34
December 2004 $60.57 $61.68
November 2004 $48.02 $48.90
October 2004 $44.11 $44.92
September 2004 $45.16 $45.99
August 2004 $48.89 $49.78
July 2004 $49.23 $50.13
June 2004 $53.57 $54.55
May 2004 $49.92 $50.83
April 2004 $49.71 $50.62
March 2004 $52.78 $53.74
February 2004 $46.31 $47.16
January 2004 $46.02 $46.86
December 2003 $46.82 $47.68
November 2003 $43.44 $44.23
October 2003 $48.58 $98.94
September 2003 $45.26 $92.18
August 2003 $44.17 $89.96
July 2003 $41.25 $84
June 2003 $36.29 $73.90
May 2003 $33.66 $68.54
April 2003 $29.04 $59.14
March 2003 $28.79 $58.64
February 2003 $25.93 $52.80
January 2003 $25.42 $51.78
December 2002 $24.44 $49.78
November 2002 $33.32 $67.86
October 2002 $31.98 $65.12
September 2002 $32.39 $65.96
August 2002 $31.06 $63.26
July 2002 $29.55 $60.18
June 2002 $32.43 $66.04
May 2002 $31.42 $64
April 2002 $28.99 $59.04
March 2002 $29.85 $60.80
February 2002 $26.43 $53.82
January 2002 $26.06 $53.08
December 2001 $29.44 $59.96
November 2001 $29.69 $60.46
October 2001 $25.27 $51.46
September 2001 $22.43 $45.68
August 2001 $28.34 $57.72
July 2001 $27.95 $56.92
June 2001 $28.43 $57.90
May 2001 $28.92 $58.90
April 2001 $27.80 $56.62
March 2001 $26.63 $54.24
February 2001 $24.55 $50
January 2001 $22.50 $45.82
December 2000 $20.93 $42.62
November 2000 $17.52 $35.68
October 2000 $24.55 $50
September 2000 $24.25 $49.38
August 2000 $26.50 $107.92
July 2000 $21.71 $88.44
June 2000 $17.90 $72.92
May 2000 $15.68 $63.88
April 2000 $14.85 $60.48
March 2000 $17.48 $71.20
February 2000 $24.55 $100
January 2000 $20.07 $81.76
December 1999 $20.62 $84
November 1999 $25.75 $104.88
October 1999 $19.84 $80.80
September 1999 $17.76 $72.36
August 1999 $16.85 $68.64
July 1999 $13.98 $56.92
June 1999 $13.32 $54.24
May 1999 $12.01 $48.92
April 1999 $12.47 $50.80
March 1999 $11.67 $47.52
February 1999 $9.79 $39.88
January 1999 $10.35 $42.16
December 1998 $13.78 $56.12
November 1998 $10.34 $42.12
October 1998 $10.10 $41.12
September 1998 $10.77 $43.88
August 1998 $9.36 $38.12
July 1998 $12.43 $50.64
June 1998 $13.26 $54
May 1998 $10.68 $43.52
April 1998 $11.35 $46.24
March 1998 $11.52 $46.92
February 1998 $10.83 $44.12
January 1998 $8.82 $35.92
December 1997 $9.28 $37.80
November 1997 $8.23 $33.52
October 1997 $8.32 $33.88
September 1997 $9.49 $38.64
August 1997 $7.56 $30.80
July 1997 $8.23 $33.52
June 1997 $8.26 $33.64
May 1997 $7.86 $32
April 1997 $5.92 $24.12
March 1997 $6.54 $26.64
February 1997 $7.67 $31.24
January 1997 $7.83 $31.88
December 1996 $7.35 $29.92
November 1996 $7.89 $32.12
October 1996 $9.21 $37.52
September 1996 $9.17 $37.36
August 1996 $7.58 $30.88
July 1996 $7.36 $30
June 1996 $6.57 $26.76
May 1996 $7.77 $31.64
April 1996 $6.57 $26.76
March 1996 $6.50 $26.48
February 1996 $6.14 $25
January 1996 $5.89 $24
December 1995 $6.41 $26.12
November 1995 $8.38 $34.12
October 1995 $9 $36.64
September 1995 $9.02 $36.76
August 1995 $9.33 $38
July 1995 $8.87 $36.12
June 1995 $6.66 $27.12
May 1995 $6.32 $25.76
April 1995 $5.65 $23
March 1995 $5.56 $22.64
February 1995 $5.28 $21.52
January 1995 $4.39 $17.88
December 1994 $4.72 $19.24
November 1994 $4.88 $19.88
October 1994 $5.52 $22.48
September 1994 $4.54 $18.48
August 1994 $4.36 $17.76
July 1994 $3.50 $14.24
June 1994 $3.44 $14
May 1994 $4.99 $20.32
April 1994 $5.34 $21.76
March 1994 $6.44 $26.24
February 1994 $6.38 $26
January 1994 $7.03 $28.64
December 1993 $7.36 $30
November 1993 $8.56 $34.88
October 1993 $9.58 $39
September 1993 $8.41 $34.24
August 1993 $8.50 $34.64
July 1993 $7.12 $29
June 1993 $7.42 $30.24
May 1993 $8.46 $34.48
April 1993 $7.12 $29
March 1993 $7.18 $29.24
February 1993 $6.08 $24.76
January 1993 $6.23 $50.72
December 1992 $5.07 $41.28
November 1992 $4.08 $33.28
October 1992 $3.99 $32.48
September 1992 $3.81 $31.04
August 1992 $3.30 $26.88
July 1992 $3.58 $29.12
June 1992 $2.92 $23.76
May 1992 $2.64 $21.52
April 1992 $2.70 $22
March 1992 $2.92 $23.76
February 1992 $2.87 $46.72
January 1992 $2.46 $40
December 1991 $2.35 $38.24
November 1991 $2.07 $33.76
October 1991 $1.98 $32.32
September 1991 $1.55 $25.28
August 1991 $1.67 $27.20
July 1991 $1.18 $19.20
June 1991 $1.05 $17.12
May 1991 $1.34 $21.92
April 1991 $1.25 $20.32
March 1991 $1.16 $18.88
February 1991 $0.95 $15.52
January 1991 $0.79 $12.80
December 1990 $0.58 $9.44
November 1990 $0.51 $8.32
October 1990 $0.47 $7.68
September 1990 $0.51 $8.32
August 1990 $0.76 $12.32
July 1990 $0.76 $12.32
June 1990 $1.03 $16.80
May 1990 $1.02 $16.64
April 1990 $0.87 $14.24
March 1990 $0.52 $8.48
February 1990 $0.60 $9.76
January 1990 $0.51 $8.32
December 1989 $0.56 $9.12
November 1989 $0.51 $8.32
October 1989 $0.46 $7.52
September 1989 $0.44 $7.20

EA

Price: $127.30

52 week price:
117.15
144.53

Dividend Yield: 0.60%

5-year range yield:
0.47%
0.69%

Forward Dividend Yield: 0.59%

Payout Ratio: 19.14%

Payout Ratio Range:
3.79%
29.31%

Dividend Per Share: 0.76 USD

Earnings Per Share: 4.68 USD

P/E Ratio: 35.93

Exchange: NMS

Sector: Communication Services

Industry: Electronic Gaming & Multimedia

Volume: 4.4 million

Ebitda: 13.0 million

Market Capitalization: 34.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 5

Links: