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 (%)
Oct 31, 2017 63.38 64.05 62.91 63.52 7,089,602 +0.18(+0.29%)
Oct 30, 2017 62.40 63.61 62.34 63.34 6,770,321 +1.13(+1.81%)
Oct 27, 2017 60.49 62.34 60.49 62.21 6,365,643 +2.02(+3.35%)
Oct 26, 2017 60.40 60.71 60.02 60.20 4,996,306 +0.24(+0.40%)
Oct 25, 2017 60.41 60.72 59.35 59.95 5,586,991 -0.89(-1.47%)
Oct 24, 2017 60.08 61.43 59.89 60.85 6,286,865 +1.23(+2.07%)
Oct 23, 2017 60.82 60.99 59.39 59.62 4,412,236 -1.13(-1.87%)
Oct 20, 2017 60.60 61.24 60.36 60.75 5,446,692 +0.62(+1.03%)
Oct 19, 2017 59.12 60.17 58.55 60.13 5,282,032 +0.48(+0.80%)
Oct 18, 2017 59.87 60.26 59.62 59.65 4,052,416 -0.16(-0.26%)
Oct 17, 2017 59.68 60.00 59.14 59.81 2,757,418 +0.17(+0.29%)
Oct 16, 2017 59.29 60.11 59.18 59.63 4,679,850 +0.39(+0.65%)
Oct 13, 2017 60.51 60.57 58.73 59.25 7,372,967 -0.94(-1.56%)
Oct 12, 2017 59.61 60.70 59.36 60.19 4,861,523 +0.67(+1.12%)
Oct 11, 2017 59.43 59.55 58.70 59.52 5,819,169 -0.09(-0.15%)
Oct 10, 2017 59.31 59.71 58.94 59.61 5,913,102 +0.26(+0.44%)
Oct 09, 2017 59.65 59.89 58.74 59.34 9,113,722 -2.01(-3.27%)
Oct 06, 2017 60.85 61.48 60.42 61.35 3,955,950 +0.16(+0.25%)
Oct 05, 2017 60.77 61.34 60.34 61.20 4,644,929 +0.45(+0.73%)
Oct 04, 2017 61.18 61.43 60.28 60.75 6,900,084 -0.80(-1.29%)
Oct 03, 2017 61.70 61.87 61.06 61.55 3,892,639 +0.06(+0.09%)
Oct 02, 2017 62.49 62.77 61.10 61.49 5,742,679 -1.09(-1.74%)
Sep 29, 2017 61.58 62.77 61.54 62.57 5,204,531 +0.94(+1.53%)
Sep 28, 2017 61.16 61.69 60.75 61.63 6,112,198 +0.44(+0.71%)
Sep 27, 2017 61.55 61.20 5,156,511 +1.29(+2.15%)
Sep 26, 2017 60.65 60.87 59.73 59.91 5,811,889 -0.37(-0.61%)
Sep 25, 2017 61.71 61.84 59.48 60.27 9,516,290 -1.71(-2.75%)
Sep 22, 2017 61.83 62.65 61.44 61.98 5,840,524 -0.20(-0.33%)
Sep 21, 2017 63.02 61.92 62.19 4,603,794 -0.86(-1.37%)
Sep 20, 2017 62.86 63.23 61.95 63.05 6,539,781 +0.67(+1.07%)
Sep 19, 2017 62.68 61.43 62.38 6,858,220 +0.11(+0.17%)
Sep 18, 2017 63.05 63.49 62.10 62.27 6,459,532 -0.78(-1.23%)
Sep 15, 2017 63.36 63.49 62.74 63.05 16,673,299 -0.16(-0.26%)
Sep 14, 2017 63.08 64.01 62.74 63.21 4,916,658 -0.22(-0.35%)
Sep 13, 2017 63.93 64.09 62.92 63.44 5,056,038 -0.67(-1.04%)
Sep 12, 2017 64.48 64.50 63.29 64.11 5,226,565 -0.07(-0.11%)
Sep 11, 2017 63.57 64.50 63.37 64.17 5,537,768 +1.19(+1.89%)
Sep 08, 2017 63.57 64.18 62.77 62.98 5,385,864 -0.87(-1.37%)
Sep 07, 2017 62.37 63.89 62.14 63.85 7,256,195 +1.78(+2.86%)
Sep 06, 2017 63.14 63.34 61.95 62.08 5,736,831 -1.02(-1.61%)
Sep 05, 2017 62.89 63.29 62.23 63.10 4,986,622 -0.07(-0.11%)
Sep 01, 2017 63.69 63.88 61.53 63.17 5,793,956 -0.43(-0.67%)
Aug 31, 2017 64.02 64.58 63.18 63.59 7,857,499 -0.12(-0.18%)
Aug 30, 2017 61.62 63.82 61.48 63.71 7,695,005 +2.13(+3.47%)
Aug 29, 2017 60.18 61.89 60.11 61.57 4,635,904 +0.71(+1.16%)
Aug 28, 2017 61.20 61.23 60.50 60.87 4,068,186 +0.16(+0.27%)
Aug 25, 2017 61.72 62.04 60.61 60.70 4,498,960 -0.82(-1.34%)
Aug 24, 2017 62.38 62.52 60.91 61.53 4,027,329 -0.56(-0.91%)
Aug 23, 2017 61.77 62.54 61.50 62.09 5,480,454 -0.24(-0.39%)
Aug 22, 2017 60.23 62.36 60.14 62.33 7,620,789 +2.41(+4.01%)
Aug 21, 2017 60.14 60.42 59.59 59.93 3,531,256 -0.22(-0.37%)
Aug 18, 2017 59.43 60.53 59.22 60.15 4,552,501 +0.62(+1.04%)
Aug 17, 2017 60.69 61.15 59.52 59.53 3,536,123 -1.47(-2.42%)
Aug 16, 2017 60.27 61.31 59.95 61.00 4,648,901 +0.89(+1.48%)
Aug 15, 2017 60.27 60.43 59.56 60.11 3,074,504 +0.08(+0.13%)
Aug 14, 2017 59.65 61.17 59.46 60.03 5,287,755 +1.12(+1.89%)
Aug 11, 2017 58.45 59.25 57.98 58.92 5,743,671 +0.51(+0.88%)
Aug 10, 2017 59.01 59.41 58.30 58.40 7,126,602 -1.13(-1.91%)
Aug 09, 2017 58.81 59.72 58.54 59.54 6,208,593 +0.05(+0.08%)
Aug 08, 2017 60.44 60.64 59.31 59.49 8,935,806 -1.14(-1.89%)
Aug 07, 2017 60.27 60.96 59.94 60.63 7,512,559 +0.48(+0.81%)
Aug 04, 2017 61.13 61.40 59.38 60.15 10,871,623 -1.90(-3.06%)
Aug 03, 2017 62.14 59.91 62.05 12,737,716 +2.44(+4.10%)
Aug 02, 2017 60.72 60.77 58.62 59.61 5,725,108 -0.92(-1.52%)
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.