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, 2009 9.903 9.921 9.575 9.601 23,314,634 -0.23(-2.34%)
Oct 29, 2009 9.876 9.921 9.619 9.832 41,423,296 -0.27(-2.63%)
Oct 28, 2009 10.38 10.41 10.06 10.10 20,281,170 -0.27(-2.57%)
Oct 27, 2009 10.68 10.79 10.29 10.36 21,674,128 -0.31(-2.91%)
Oct 26, 2009 10.82 10.95 10.61 10.67 11,327,282 -0.14(-1.31%)
Oct 23, 2009 10.91 11.21 10.74 10.82 15,866,477 -0.18(-1.61%)
Oct 22, 2009 10.90 11.06 10.84 10.99 8,942,044 +0.06(+0.57%)
Oct 21, 2009 11.05 11.25 10.92 10.93 9,401,021 -0.12(-1.04%)
Oct 20, 2009 10.97 11.14 10.92 11.05 11,425,354 -0.06(-0.56%)
Oct 19, 2009 11.04 11.14 10.94 11.11 10,993,967 +0.17(+1.54%)
Oct 16, 2009 11.05 11.05 10.79 10.94 13,151,542 -0.15(-1.36%)
Oct 15, 2009 11.19 11.30 11.02 11.09 15,381,364 -0.18(-1.57%)
Oct 14, 2009 11.11 11.30 11.06 11.27 9,481,647 +0.20(+1.76%)
Oct 13, 2009 11.07 11.21 10.91 11.07 11,274,888 +0.08(+0.73%)
Oct 12, 2009 11.33 11.38 10.88 10.99 20,707,614 -0.23(-2.05%)
Oct 09, 2009 11.43 11.43 11.17 11.22 11,539,738 -0.20(-1.78%)
Oct 08, 2009 11.26 11.49 11.14 11.43 19,484,882 +0.27(+2.46%)
Oct 07, 2009 10.85 11.17 10.84 11.15 14,068,068 +0.33(+3.03%)
Oct 06, 2009 10.64 10.89 10.59 10.82 13,870,864 +0.29(+2.78%)
Oct 05, 2009 10.58 10.68 10.49 10.53 12,502,150 +0.01(+0.08%)
Oct 02, 2009 10.51 10.73 10.51 10.52 13,816,092 -0.14(-1.33%)
Oct 01, 2009 10.86 10.91 10.51 10.67 21,537,072 -0.32(-2.91%)
Sep 30, 2009 11.12 11.15 10.89 10.98 17,995,298 -0.03(-0.24%)
Sep 29, 2009 10.97 11.23 10.95 11.01 15,878,061 +0.01(+0.08%)
Sep 28, 2009 11.06 11.20 10.94 11.00 14,292,144 +0.04(+0.32%)
Sep 25, 2009 10.90 11.05 10.79 10.97 12,445,909 +0.08(+0.73%)
Sep 24, 2009 11.11 11.19 10.77 10.89 10,902,721 -0.20(-1.84%)
Sep 23, 2009 11.05 11.27 10.99 11.09 18,331,228 +0.13(+1.21%)
Sep 22, 2009 10.98 11.06 10.71 10.96 14,885,065 +0.06(+0.57%)
Sep 21, 2009 10.31 10.94 10.31 10.90 23,680,348 +0.44(+4.24%)
Sep 18, 2009 10.74 10.80 10.45 10.45 18,900,944 -0.21(-1.99%)
Sep 17, 2009 10.49 10.77 10.32 10.67 18,947,036 +0.23(+2.21%)
Sep 16, 2009 10.31 10.46 10.11 10.43 22,456,178 +0.20(+1.99%)
Sep 15, 2009 10.45 10.45 10.10 10.23 17,324,982 -0.18(-1.70%)
Sep 14, 2009 10.46 10.61 10.36 10.41 13,494,729 -0.08(-0.76%)
Sep 11, 2009 10.34 10.55 10.28 10.49 24,561,106 +0.21(+2.07%)
Sep 10, 2009 10.41 10.47 10.20 10.28 20,506,732 -0.06(-0.60%)
Sep 09, 2009 10.60 10.61 10.27 10.34 16,199,382 -0.25(-2.34%)
Sep 08, 2009 10.49 10.61 10.43 10.59 14,505,813 +0.20(+1.96%)
Sep 04, 2009 10.27 10.41 10.20 10.38 11,732,843 +0.14(+1.38%)
Sep 03, 2009 10.41 10.43 10.11 10.24 14,064,741 -0.08(-0.77%)
Sep 02, 2009 10.19 10.41 10.09 10.32 15,194,940 +0.20(+1.93%)
Sep 01, 2009 10.32 10.43 9.974 10.12 15,821,259 -0.17(-1.64%)
Aug 31, 2009 10.59 10.59 10.17 10.29 21,628,762 -0.07(-0.68%)
Aug 28, 2009 10.40 10.56 10.27 10.36 14,486,932 +0.05(+0.52%)
Aug 27, 2009 10.51 10.59 10.28 10.31 22,132,172 -0.12(-1.19%)
Aug 26, 2009 10.47 10.50 10.28 10.43 21,548,062 -0.09(-0.84%)
Aug 25, 2009 10.78 10.88 10.46 10.52 17,219,720 -0.26(-2.38%)
Aug 24, 2009 11.16 11.16 10.68 10.78 12,956,574 -0.04(-0.41%)
Aug 21, 2009 10.73 10.90 10.73 10.82 16,002,843 +0.12(+1.08%)
Aug 20, 2009 10.67 10.77 10.64 10.71 22,665,778 +0.03(+0.25%)
Aug 19, 2009 10.81 10.91 10.62 10.68 28,176,764 -0.14(-1.31%)
Aug 18, 2009 10.70 10.83 10.69 10.82 14,910,943 +0.16(+1.50%)
Aug 17, 2009 10.95 11.03 10.64 10.67 20,398,734 -0.59(-5.20%)
Aug 14, 2009 10.83 11.27 10.78 11.25 16,796,648 +0.30(+2.75%)
Aug 13, 2009 11.05 11.11 10.93 10.95 11,327,070 -0.05(-0.48%)
Aug 12, 2009 10.74 11.17 10.68 11.00 15,621,312 +0.25(+2.31%)
Aug 11, 2009 10.96 11.00 10.71 10.75 11,296,625 -0.20(-1.78%)
Aug 10, 2009 11.06 11.09 10.85 10.95 12,887,653 -0.10(-0.88%)
Aug 07, 2009 11.44 11.53 11.02 11.05 22,102,878 -0.28(-2.50%)
Aug 06, 2009 10.66 11.48 10.59 11.33 42,252,940 +1.09(+10.65%)
Aug 05, 2009 10.62 10.63 10.14 10.24 24,880,802 -0.25(-2.37%)
Aug 04, 2009 10.18 10.62 10.12 10.49 18,192,352 +0.33(+3.23%)
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.