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

Activision Blizzard (NQ: ATVI )

75.76 +0.57 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.98 79.14 78.47 78.49 4,239,710 -0.13(-0.17%)
Aug 30, 2022 78.83 78.94 78.47 78.62 4,111,640 -0.13(-0.17%)
Aug 29, 2022 78.55 79.08 78.50 78.75 3,656,920 +0.12(+0.15%)
Aug 26, 2022 79.42 79.50 78.58 78.63 5,149,389 -0.44(-0.56%)
Aug 25, 2022 79.50 79.52 78.32 79.07 4,480,954 -0.21(-0.26%)
Aug 24, 2022 79.36 79.73 79.13 79.28 3,474,323 -0.06(-0.08%)
Aug 23, 2022 79.53 79.77 79.30 79.34 2,821,159 -0.42(-0.53%)
Aug 22, 2022 79.83 80.07 79.61 79.76 3,716,349 -0.51(-0.64%)
Aug 19, 2022 80.33 81.50 79.97 80.27 4,688,393 -0.17(-0.21%)
Aug 18, 2022 80.71 80.75 80.23 80.44 3,257,566 -0.09(-0.11%)
Aug 17, 2022 80.76 80.91 79.81 80.53 7,245,343 -0.39(-0.48%)
Aug 16, 2022 80.81 81.17 80.55 80.92 5,647,371 +0.19(+0.24%)
Aug 15, 2022 80.60 80.80 80.38 80.73 4,120,368 -0.06(-0.07%)
Aug 12, 2022 80.75 80.95 80.66 80.79 5,822,974 +0.28(+0.35%)
Aug 11, 2022 81.00 81.13 80.50 80.51 2,629,918 -0.40(-0.49%)
Aug 10, 2022 81.14 81.22 80.49 80.91 5,314,424 +0.32(+0.40%)
Aug 09, 2022 81.10 81.24 80.41 80.59 4,687,463 -0.41(-0.51%)
Aug 08, 2022 80.57 81.05 80.58 81.00 7,410,239 +0.51(+0.63%)
Aug 05, 2022 80.18 80.65 80.03 80.49 2,384,960 -0.17(-0.21%)
Aug 04, 2022 80.65 81.31 80.59 80.66 3,665,496 +0.07(+0.09%)
Aug 03, 2022 79.54 80.71 79.50 80.59 6,732,248 +1.27(+1.60%)
Aug 02, 2022 79.95 80.35 79.17 79.32 4,300,453 -0.76(-0.95%)
Aug 01, 2022 79.97 80.31 79.47 80.08 3,208,512 +0.13(+0.16%)
Jul 29, 2022 79.42 80.24 79.11 79.95 3,859,691 +0.44(+0.55%)
Jul 28, 2022 79.79 79.79 79.34 79.51 4,548,450 -0.28(-0.35%)
Jul 27, 2022 79.60 80.00 79.30 79.79 5,014,867 +0.33(+0.42%)
Jul 26, 2022 79.90 79.95 79.07 79.46 3,560,900 -0.19(-0.24%)
Jul 25, 2022 79.65 79.98 78.78 79.65 5,051,349 +0.42(+0.53%)
Jul 22, 2022 79.53 79.53 78.89 79.23 2,977,617 -0.26(-0.33%)
Jul 21, 2022 79.35 79.53 79.10 79.49 3,479,486 +0.19(+0.24%)
Jul 20, 2022 78.83 79.38 78.35 79.30 4,270,265 +0.67(+0.85%)
Jul 19, 2022 77.40 78.71 77.18 78.63 5,736,029 +1.64(+2.13%)
Jul 18, 2022 77.57 78.07 76.88 76.99 5,757,470 -0.40(-0.52%)
Jul 15, 2022 76.41 77.41 76.23 77.39 5,725,368 +1.15(+1.51%)
Jul 14, 2022 75.65 76.44 75.38 76.24 3,251,625 +0.28(+0.37%)
Jul 13, 2022 76.06 76.55 75.79 75.96 4,946,741 -0.58(-0.76%)
Jul 12, 2022 77.90 78.21 76.40 76.54 6,602,049 -1.25(-1.61%)
Jul 11, 2022 77.92 78.38 77.61 77.79 3,047,543 -0.34(-0.44%)
Jul 08, 2022 78.15 78.81 77.86 78.13 4,156,354 -0.48(-0.61%)
Jul 07, 2022 78.24 78.72 77.61 78.61 4,356,606 +0.24(+0.31%)
Jul 06, 2022 78.57 78.86 78.10 78.37 3,104,096 -0.50(-0.63%)
Jul 05, 2022 78.55 79.00 77.80 78.87 5,145,282 +0.30(+0.38%)
Jul 01, 2022 77.97 78.68 77.70 78.57 4,216,809 +0.71(+0.91%)
Jun 30, 2022 77.60 78.11 77.19 77.86 4,204,463 -0.10(-0.13%)
Jun 29, 2022 77.35 78.15 77.18 77.96 4,533,247 +0.80(+1.04%)
Jun 28, 2022 78.10 78.24 76.94 77.16 4,216,332 -0.85(-1.09%)
Jun 27, 2022 77.63 78.32 77.34 78.01 5,836,677 +0.07(+0.09%)
Jun 24, 2022 76.78 78.03 76.57 77.94 6,541,279 +1.45(+1.90%)
Jun 23, 2022 76.30 76.67 75.77 76.49 3,612,780 +0.79(+1.04%)
Jun 22, 2022 75.50 76.25 75.50 75.70 4,178,833 -0.35(-0.46%)
Jun 21, 2022 75.11 76.31 75.10 76.05 6,810,400 +1.34(+1.79%)
Jun 17, 2022 74.00 75.27 73.72 74.71 9,409,417 +0.78(+1.06%)
Jun 16, 2022 75.00 75.40 73.71 73.93 7,496,416 -1.42(-1.88%)
Jun 15, 2022 75.13 75.91 74.47 75.35 5,678,474 +0.71(+0.95%)
Jun 14, 2022 75.25 75.40 74.24 74.64 3,899,215 -0.12(-0.16%)
Jun 13, 2022 75.93 76.01 74.72 74.76 5,915,669 -1.72(-2.25%)
Jun 10, 2022 76.50 77.02 76.05 76.48 3,818,995 -0.30(-0.39%)
Jun 09, 2022 77.51 77.69 76.62 76.78 4,294,708 -0.85(-1.09%)
Jun 08, 2022 77.94 78.15 77.47 77.63 2,454,835 -0.40(-0.51%)
Jun 07, 2022 77.63 78.10 77.53 78.03 2,192,451 +0.24(+0.31%)
Jun 06, 2022 78.20 78.52 77.72 77.79 3,468,772 -0.10(-0.13%)
Jun 03, 2022 77.84 78.11 77.66 77.89 2,639,743 -0.34(-0.43%)
Jun 02, 2022 77.50 78.29 77.33 78.23 3,409,692 +0.82(+1.06%)
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.