Skip to main content
You have permission to edit this article.
Edit

Activision Blizzard (NQ: ATVI )

74.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.32 33.66 32.71 33.24 9,075,678 -0.22(-0.66%)
Oct 29, 2015 33.66 33.84 33.01 33.46 5,957,775 -0.28(-0.82%)
Oct 28, 2015 33.47 33.86 33.28 33.74 6,409,711 +0.38(+1.15%)
Oct 27, 2015 33.37 33.59 33.17 33.36 6,275,284 +0.00(+0.00%)
Oct 26, 2015 33.48 33.52 33.24 33.36 3,955,982 -0.02(-0.06%)
Oct 23, 2015 33.72 33.89 33.23 33.37 9,565,960 +0.14(+0.43%)
Oct 22, 2015 32.40 33.59 32.40 33.23 10,082,256 +0.93(+2.87%)
Oct 21, 2015 32.51 32.62 32.20 32.30 4,917,431 -0.04(-0.12%)
Oct 20, 2015 32.28 32.37 32.03 32.34 5,640,215 +0.07(+0.21%)
Oct 19, 2015 32.46 32.68 31.88 32.27 5,691,876 -0.40(-1.23%)
Oct 16, 2015 32.57 32.81 32.31 32.68 8,022,781 +0.35(+1.09%)
Oct 15, 2015 31.73 32.33 31.53 32.32 11,041,816 +0.75(+2.36%)
Oct 14, 2015 31.34 31.95 31.25 31.58 9,502,040 +0.13(+0.43%)
Oct 13, 2015 31.08 31.74 30.79 31.44 13,241,147 +0.29(+0.92%)
Oct 12, 2015 30.49 31.46 30.42 31.16 5,437,883 +0.49(+1.59%)
Oct 09, 2015 30.25 30.69 29.96 30.67 6,609,857 +0.33(+1.07%)
Oct 08, 2015 30.37 30.46 29.65 30.34 9,124,035 -0.20(-0.66%)
Oct 07, 2015 30.68 30.88 30.00 30.54 7,052,503 +0.03(+0.09%)
Oct 06, 2015 30.46 30.83 30.13 30.52 6,950,956 -0.06(-0.19%)
Oct 05, 2015 30.43 30.66 30.17 30.57 8,950,200 +0.49(+1.62%)
Oct 02, 2015 29.23 30.09 28.93 30.09 9,861,149 +0.54(+1.81%)
Oct 01, 2015 30.02 30.09 29.28 29.55 8,904,862 +0.01(+0.03%)
Sep 30, 2015 29.65 29.87 29.10 29.54 9,841,641 +0.22(+0.75%)
Sep 29, 2015 29.88 29.90 28.99 29.32 11,905,534 -0.62(-2.08%)
Sep 28, 2015 30.81 31.03 29.84 29.94 12,599,687 -0.72(-2.34%)
Sep 25, 2015 30.32 31.08 30.21 30.66 12,661,191 +0.55(+1.81%)
Sep 24, 2015 29.99 30.31 29.62 30.11 10,295,003 -0.12(-0.41%)
Sep 23, 2015 29.96 30.31 29.66 30.24 8,143,798 +0.20(+0.67%)
Sep 22, 2015 29.89 30.09 29.74 30.04 8,490,697 -0.11(-0.35%)
Sep 21, 2015 29.75 30.27 29.75 30.14 8,795,394 +0.40(+1.35%)
Sep 18, 2015 29.27 29.87 29.14 29.74 11,683,659 +0.12(+0.42%)
Sep 17, 2015 29.04 30.09 29.04 29.62 10,474,564 +0.43(+1.47%)
Sep 16, 2015 28.50 29.25 28.49 29.19 8,547,033 +0.69(+2.42%)
Sep 15, 2015 28.05 28.77 27.99 28.50 8,412,242 +0.56(+2.02%)
Sep 14, 2015 27.88 28.00 27.71 27.93 5,006,537 +0.06(+0.21%)
Sep 11, 2015 27.57 27.89 27.26 27.88 4,684,581 +0.09(+0.31%)
Sep 10, 2015 27.26 27.98 27.11 27.79 5,807,602 +0.35(+1.29%)
Sep 09, 2015 27.83 27.94 27.37 27.44 7,031,105 -0.17(-0.62%)
Sep 08, 2015 27.38 27.63 27.11 27.61 8,481,046 +0.74(+2.74%)
Sep 04, 2015 26.98 26.87 26.87 26.87 10,934,149 -0.48(-1.75%)
Sep 03, 2015 27.14 27.77 27.14 27.35 10,854,978 +0.22(+0.81%)
Sep 02, 2015 27.49 27.51 26.77 27.13 15,069,057 +0.49(+1.83%)
Sep 01, 2015 26.64 27.04 26.31 26.64 12,614,069 -0.74(-2.69%)
Aug 31, 2015 28.06 28.07 27.29 27.38 14,619,639 -0.56(-2.02%)
Aug 28, 2015 28.39 28.69 27.65 27.94 139,164,208 +1.23(+4.62%)
Aug 27, 2015 26.32 27.09 26.06 26.71 7,813,718 +0.61(+2.35%)
Aug 26, 2015 25.69 26.21 25.02 26.10 8,446,455 +1.06(+4.24%)
Aug 25, 2015 26.15 26.15 24.89 25.04 7,210,789 +0.02(+0.08%)
Aug 24, 2015 23.92 25.89 23.05 25.02 8,848,017 -1.01(-3.89%)
Aug 21, 2015 26.34 26.55 25.98 26.03 8,769,989 -0.73(-2.72%)
Aug 20, 2015 27.39 27.47 26.71 26.76 6,173,629 -0.96(-3.45%)
Aug 19, 2015 27.93 28.06 27.50 27.71 5,207,922 -0.23(-0.82%)
Aug 18, 2015 28.21 28.40 27.82 27.94 4,509,004 -0.08(-0.27%)
Aug 17, 2015 27.43 28.13 27.20 28.02 6,154,526 +0.59(+2.16%)
Aug 14, 2015 27.48 27.63 27.23 27.43 2,716,272 -0.16(-0.59%)
Aug 13, 2015 27.32 27.79 27.18 27.59 7,687,626 +0.18(+0.66%)
Aug 12, 2015 26.98 27.50 26.60 27.41 8,677,152 +0.19(+0.70%)
Aug 11, 2015 27.35 27.59 27.03 27.22 6,567,309 -0.33(-1.21%)
Aug 10, 2015 27.62 27.90 27.53 27.55 6,273,756 +0.03(+0.10%)
Aug 07, 2015 27.41 27.57 27.01 27.52 7,263,512 +0.07(+0.24%)
Aug 06, 2015 27.54 27.81 27.24 27.46 9,717,643 +0.00(+0.00%)
Aug 05, 2015 26.52 27.92 26.47 27.46 26,129,272 +2.91(+11.84%)
Aug 04, 2015 24.45 24.71 24.33 24.55 8,861,067 +0.14(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.