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

Activision Blizzard (NQ: ATVI )

74.72 +1.25 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.41 76.75 75.33 75.60 8,863,262 -1.10(-1.43%)
Apr 28, 2022 76.45 77.36 76.18 76.70 8,164,064 +0.60(+0.79%)
Apr 27, 2022 76.82 77.28 76.06 76.10 7,318,140 -0.96(-1.25%)
Apr 26, 2022 77.82 78.06 77.02 77.06 10,775,351 -0.99(-1.27%)
Apr 25, 2022 78.21 78.47 77.41 78.05 8,667,917 -0.56(-0.71%)
Apr 22, 2022 78.85 79.01 78.53 78.61 3,893,150 -0.29(-0.37%)
Apr 21, 2022 79.03 79.11 78.69 78.90 3,623,531 -0.01(-0.01%)
Apr 20, 2022 79.12 79.31 78.86 78.91 3,419,144 -0.12(-0.15%)
Apr 19, 2022 78.91 79.34 78.81 79.03 3,455,397 -0.03(-0.04%)
Apr 18, 2022 78.80 79.12 78.72 79.06 6,200,636 +0.13(+0.16%)
Apr 14, 2022 78.96 79.17 78.85 78.93 4,571,584 -0.17(-0.21%)
Apr 13, 2022 79.33 79.38 78.79 79.10 5,948,063 +0.03(+0.04%)
Apr 12, 2022 79.12 79.34 78.94 79.07 4,767,067 +0.06(+0.08%)
Apr 11, 2022 79.53 79.78 78.95 79.01 4,425,508 -0.61(-0.76%)
Apr 08, 2022 79.58 79.97 79.44 79.62 3,165,309 -0.02(-0.02%)
Apr 07, 2022 79.66 79.97 79.51 79.64 3,963,319 +0.00(+0.00%)
Apr 06, 2022 79.48 80.04 79.48 79.64 4,908,315 -0.27(-0.34%)
Apr 05, 2022 80.13 80.65 79.79 79.91 3,619,652 -0.35(-0.43%)
Apr 04, 2022 80.34 80.47 79.99 80.25 6,556,518 -0.09(-0.11%)
Apr 01, 2022 79.36 80.39 79.31 80.34 3,781,620 +0.71(+0.89%)
Mar 31, 2022 79.92 80.27 79.46 79.64 7,531,636 -0.25(-0.31%)
Mar 30, 2022 80.03 80.18 79.84 79.89 5,165,244 -0.39(-0.48%)
Mar 29, 2022 79.68 80.27 79.68 80.27 5,559,870 +0.74(+0.92%)
Mar 28, 2022 78.84 79.60 78.71 79.54 7,310,236 +0.47(+0.59%)
Mar 25, 2022 79.20 79.50 79.03 79.07 5,416,306 -0.08(-0.10%)
Mar 24, 2022 78.88 79.18 78.49 79.15 3,739,422 +0.55(+0.70%)
Mar 23, 2022 78.68 79.37 78.56 78.60 5,339,647 -0.23(-0.29%)
Mar 22, 2022 78.43 78.96 78.43 78.83 6,491,061 +0.46(+0.58%)
Mar 21, 2022 78.37 78.63 77.94 78.37 7,799,140 +0.08(+0.10%)
Mar 18, 2022 78.28 78.89 78.09 78.29 16,301,352 -0.13(-0.16%)
Mar 17, 2022 79.01 79.01 78.15 78.42 8,033,198 -0.23(-0.29%)
Mar 16, 2022 79.31 79.38 78.27 78.65 10,788,975 -0.39(-0.49%)
Mar 15, 2022 78.96 79.33 78.68 79.04 7,395,700 -0.04(-0.05%)
Mar 14, 2022 79.58 79.97 78.98 79.08 9,590,594 -0.76(-0.95%)
Mar 11, 2022 80.32 80.72 79.71 79.84 10,777,999 -0.49(-0.61%)
Mar 10, 2022 80.29 80.09 80.32 7,022,534 -0.03(-0.04%)
Mar 09, 2022 80.89 81.00 80.18 80.35 9,973,011 -0.20(-0.25%)
Mar 08, 2022 79.94 80.95 79.85 80.55 7,563,744 +0.48(+0.60%)
Mar 07, 2022 80.70 81.02 79.92 80.07 8,594,889 -0.87(-1.08%)
Mar 04, 2022 80.88 81.35 80.81 80.95 7,574,716 -0.07(-0.09%)
Mar 03, 2022 81.07 81.17 80.61 81.02 7,061,683 +0.02(+0.02%)
Mar 02, 2022 80.86 81.19 80.46 81.00 8,081,967 +0.60(+0.74%)
Mar 01, 2022 80.66 81.02 80.10 80.40 8,075,797 -0.62(-0.76%)
Feb 28, 2022 80.57 81.09 80.41 81.02 10,324,110 +0.06(+0.07%)
Feb 25, 2022 80.67 81.05 80.51 80.96 5,734,388 +0.43(+0.53%)
Feb 24, 2022 79.63 80.70 79.55 80.53 10,443,162 +0.30(+0.37%)
Feb 23, 2022 80.56 80.64 79.96 80.23 9,431,112 -0.52(-0.64%)
Feb 22, 2022 80.67 81.39 80.63 80.75 11,047,645 +0.18(+0.22%)
Feb 18, 2022 80.57 0 +0.08(+0.10%)
Feb 17, 2022 80.98 81.02 80.42 80.49 4,978,135 -0.49(-0.60%)
Feb 16, 2022 80.97 81.30 80.62 80.98 6,525,411 -0.06(-0.07%)
Feb 15, 2022 81.12 81.52 80.87 81.04 9,084,674 +0.02(+0.02%)
Feb 14, 2022 81.01 81.15 80.63 81.02 7,061,357 +0.00(+0.00%)
Feb 11, 2022 81.02 81.34 80.61 81.02 7,012,390 +0.05(+0.06%)
Feb 10, 2022 80.64 81.46 80.60 80.97 9,114,553 -0.05(-0.06%)
Feb 09, 2022 80.07 81.38 79.68 81.02 11,475,276 +1.26(+1.58%)
Feb 08, 2022 79.21 80.31 79.08 79.76 9,160,358 +0.73(+0.92%)
Feb 07, 2022 79.32 79.51 78.85 79.03 9,137,615 +0.25(+0.32%)
Feb 04, 2022 77.99 79.36 77.94 78.78 13,337,906 +0.30(+0.38%)
Feb 03, 2022 78.78 78.23 78.48 20,074,766 -0.30(-0.38%)
Feb 02, 2022 78.61 79.23 78.46 78.78 17,485,864 +0.19(+0.24%)
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.