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 31, 2003 5.359 5.399 5.017 5.017 4,708,410 +0.13(+2.65%)
Oct 30, 2003 4.688 4.984 4.688 4.887 2,934,138 +0.20(+4.26%)
Oct 29, 2003 4.598 4.724 4.501 4.688 1,471,331 +0.10(+2.10%)
Oct 28, 2003 4.525 4.621 4.435 4.591 1,758,060 +0.14(+3.21%)
Oct 27, 2003 4.488 4.628 4.448 4.448 1,396,193 -0.01(-0.30%)
Oct 24, 2003 4.442 4.515 4.405 4.462 1,066,715 -0.02(-0.52%)
Oct 23, 2003 4.339 4.568 4.206 4.485 3,312,829 -0.01(-0.22%)
Oct 22, 2003 4.521 4.624 4.408 4.495 3,808,118 -0.18(-3.84%)
Oct 21, 2003 4.515 4.721 4.472 4.674 1,846,139 +0.12(+2.63%)
Oct 20, 2003 4.551 4.608 4.501 4.555 701,600 +0.03(+0.59%)
Oct 17, 2003 4.644 4.684 4.521 4.528 712,856 -0.08(-1.80%)
Oct 16, 2003 4.571 4.651 4.565 4.611 752,321 +0.04(+0.87%)
Oct 15, 2003 4.711 4.738 4.565 4.571 1,189,312 -0.08(-1.79%)
Oct 14, 2003 4.521 4.674 4.515 4.654 1,634,674 +0.14(+3.09%)
Oct 13, 2003 4.432 4.525 4.392 4.515 1,177,886 +0.09(+2.11%)
Oct 10, 2003 4.335 4.442 4.335 4.422 579,471 +0.03(+0.76%)
Oct 09, 2003 4.442 4.452 4.349 4.388 1,418,932 +0.04(+0.92%)
Oct 08, 2003 4.441 4.455 4.302 4.349 1,180,396 -0.08(-1.80%)
Oct 07, 2003 4.285 4.505 4.285 4.428 2,636,291 +0.09(+2.15%)
Oct 06, 2003 4.159 4.359 4.159 4.335 1,642,335 +0.13(+3.16%)
Oct 03, 2003 4.189 4.249 4.132 4.202 2,834,144 +0.05(+1.20%)
Oct 02, 2003 4.136 4.159 4.069 4.152 2,709,124 +0.01(+0.32%)
Oct 01, 2003 3.973 4.156 3.847 4.139 2,939,998 +0.16(+4.01%)
Sep 30, 2003 3.963 4.029 3.900 3.980 2,252,826 +0.01(+0.34%)
Sep 29, 2003 3.827 3.983 3.827 3.966 1,661,521 +0.16(+4.10%)
Sep 26, 2003 3.803 3.903 3.803 3.810 1,443,219 +0.00(+0.00%)
Sep 25, 2003 4.059 4.063 3.807 3.810 2,273,535 -0.23(-5.60%)
Sep 24, 2003 3.989 4.142 4.006 4.036 2,020,831 +0.05(+1.17%)
Sep 23, 2003 4.023 4.073 3.896 3.989 1,865,817 +0.03(+0.84%)
Sep 22, 2003 3.973 3.996 3.893 3.956 1,425,053 -0.06(-1.57%)
Sep 19, 2003 4.152 4.196 3.983 4.019 2,410,812 -0.14(-3.28%)
Sep 18, 2003 4.272 4.279 4.083 4.156 1,254,937 -0.10(-2.34%)
Sep 17, 2003 4.275 4.295 4.206 4.255 1,834,372 +0.05(+1.18%)
Sep 16, 2003 4.219 4.265 4.156 4.206 2,028,351 +0.00(+0.08%)
Sep 15, 2003 4.106 4.212 4.106 4.202 1,515,870 +0.04(+0.88%)
Sep 12, 2003 4.122 4.245 4.073 4.166 3,047,419 -0.26(-5.79%)
Sep 11, 2003 4.485 4.498 4.355 4.422 1,625,734 -0.04(-0.97%)
Sep 10, 2003 4.615 4.651 4.462 4.465 1,078,107 -0.16(-3.52%)
Sep 09, 2003 4.621 4.777 4.541 4.628 3,199,243 +0.10(+2.13%)
Sep 08, 2003 4.385 4.588 4.382 4.531 2,093,951 +0.16(+3.73%)
Sep 05, 2003 4.408 4.485 4.332 4.368 718,606 -0.04(-0.91%)
Sep 04, 2003 4.475 4.492 4.332 4.408 964,409 -0.08(-1.78%)
Sep 03, 2003 4.488 4.701 4.425 4.488 2,925,148 +0.08(+1.89%)
Sep 02, 2003 4.299 4.432 4.265 4.405 1,049,570 +0.11(+2.63%)
Aug 29, 2003 4.206 4.342 4.206 4.292 603,235 +0.09(+2.06%)
Aug 28, 2003 4.229 4.239 4.166 4.206 704,864 -0.01(-0.32%)
Aug 27, 2003 4.206 4.232 4.172 4.219 403,585 +0.02(+0.55%)
Aug 26, 2003 4.136 4.222 4.086 4.196 594,324 +0.01(+0.32%)
Aug 25, 2003 4.176 4.206 4.152 4.182 644,744 +0.03(+0.64%)
Aug 22, 2003 4.116 4.222 4.083 4.156 1,046,524 +0.07(+1.63%)
Aug 21, 2003 4.039 4.166 4.036 4.089 687,832 -0.00(-0.08%)
Aug 20, 2003 4.086 4.136 4.043 4.093 620,380 -0.07(-1.68%)
Aug 19, 2003 4.076 4.172 3.953 4.162 1,533,353 +0.11(+2.62%)
Aug 18, 2003 3.916 4.196 3.916 4.056 2,068,572 +0.19(+4.90%)
Aug 15, 2003 3.857 3.926 3.827 3.866 440,808 +0.03(+0.69%)
Aug 14, 2003 3.800 3.840 3.777 3.840 398,171 +0.07(+1.76%)
Aug 13, 2003 3.773 3.823 3.757 3.773 839,092 -0.01(-0.35%)
Aug 12, 2003 3.773 3.797 3.720 3.787 623,199 +0.01(+0.35%)
Aug 11, 2003 3.737 3.807 3.714 3.773 647,338 +0.05(+1.34%)
Aug 08, 2003 3.724 3.783 3.724 3.724 597,820 -0.02(-0.44%)
Aug 07, 2003 3.750 3.820 3.740 3.740 765,323 -0.06(-1.49%)
Aug 06, 2003 3.793 3.866 3.747 3.797 810,893 +0.00(+0.00%)
Aug 05, 2003 3.863 3.876 3.783 3.797 1,006,820 -0.07(-1.81%)
Aug 04, 2003 3.886 3.943 3.770 3.866 731,146 -0.02(-0.51%)
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.