Electronic Arts Inc. - Price History
Monthly price history for EA (Electronic Arts Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $133.34 | $133.34 |
| 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: $126.98
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.59%
Payout Ratio: 19.19%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 3.97 USD
P/E Ratio: 35.93
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Volume: 4.4 million
Ebitda: 13.0 millionMarket Capitalization: 34.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5