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 (%)
Nov 30, 2022 73.78 74.00 73.45 73.95 9,735,163 -0.39(-0.52%)
Nov 29, 2022 74.25 74.54 73.80 74.34 6,274,672 -0.38(-0.51%)
Nov 28, 2022 74.57 75.67 73.65 74.72 10,881,783 +1.25(+1.70%)
Nov 25, 2022 73.89 74.27 73.05 73.47 9,179,847 -3.12(-4.07%)
Nov 23, 2022 75.90 76.60 75.73 76.59 3,936,116 +0.71(+0.94%)
Nov 22, 2022 75.29 76.06 74.96 75.88 5,301,431 +1.08(+1.44%)
Nov 21, 2022 74.10 74.91 73.75 74.80 6,222,737 +0.70(+0.94%)
Nov 18, 2022 74.16 74.29 73.84 74.10 7,745,395 +0.29(+0.39%)
Nov 17, 2022 73.40 74.11 73.38 73.81 7,084,181 -0.54(-0.73%)
Nov 16, 2022 74.11 74.64 73.99 74.35 5,514,485 +0.47(+0.64%)
Nov 15, 2022 74.60 74.67 73.28 73.88 6,763,763 -0.08(-0.11%)
Nov 14, 2022 74.36 74.44 73.92 73.96 5,513,996 -0.18(-0.24%)
Nov 11, 2022 73.75 74.47 73.57 74.14 4,453,936 +0.52(+0.71%)
Nov 10, 2022 72.60 73.74 72.03 73.62 9,190,829 +1.96(+2.74%)
Nov 09, 2022 71.86 72.21 71.64 71.66 4,419,340 -0.34(-0.47%)
Nov 08, 2022 71.75 72.56 71.35 72.00 8,803,536 +0.90(+1.27%)
Nov 07, 2022 71.51 71.68 70.94 71.10 8,716,717 -0.86(-1.20%)
Nov 04, 2022 72.08 72.34 71.45 71.96 4,333,120 +0.06(+0.08%)
Nov 03, 2022 72.50 72.90 71.72 71.90 4,454,421 -0.76(-1.05%)
Nov 02, 2022 73.86 73.96 72.61 72.66 5,528,462 -0.65(-0.89%)
Nov 01, 2022 73.26 74.01 73.22 73.31 5,806,601 +0.51(+0.70%)
Oct 31, 2022 72.93 73.25 72.40 72.80 6,632,238 -0.05(-0.07%)
Oct 28, 2022 72.53 73.05 72.32 72.85 7,212,381 +0.35(+0.48%)
Oct 27, 2022 72.36 72.83 72.05 72.50 4,538,217 +0.02(+0.03%)
Oct 26, 2022 72.84 73.03 72.36 72.48 6,086,142 -0.02(-0.03%)
Oct 25, 2022 72.73 72.98 72.44 72.50 6,582,923 -0.01(-0.01%)
Oct 24, 2022 72.83 72.83 71.89 72.51 4,495,114 -0.20(-0.28%)
Oct 21, 2022 72.93 73.17 72.42 72.71 4,371,556 -0.60(-0.82%)
Oct 20, 2022 72.24 73.83 72.24 73.31 5,178,940 +1.10(+1.52%)
Oct 19, 2022 72.01 72.47 71.79 72.21 4,602,582 -0.05(-0.07%)
Oct 18, 2022 72.23 72.50 72.03 72.26 5,305,153 +0.50(+0.70%)
Oct 17, 2022 72.80 72.93 71.71 71.76 14,492,248 -0.37(-0.51%)
Oct 14, 2022 73.44 73.66 72.08 72.13 5,141,458 -0.99(-1.35%)
Oct 13, 2022 72.92 73.89 72.41 73.12 6,168,986 -0.38(-0.52%)
Oct 12, 2022 73.54 73.65 73.17 73.50 4,096,747 -0.05(-0.07%)
Oct 11, 2022 73.60 74.02 73.25 73.55 5,381,472 -0.20(-0.27%)
Oct 10, 2022 73.35 74.11 73.28 73.75 4,282,329 +0.40(+0.55%)
Oct 07, 2022 73.59 73.73 73.04 73.35 4,208,213 -0.48(-0.65%)
Oct 06, 2022 74.09 74.39 73.64 73.83 5,832,185 -0.28(-0.38%)
Oct 05, 2022 74.84 75.00 73.83 74.11 7,543,445 -0.89(-1.19%)
Oct 04, 2022 74.71 75.38 74.56 75.00 9,470,022 +0.64(+0.86%)
Oct 03, 2022 74.41 74.80 74.11 74.36 4,560,793 +0.02(+0.03%)
Sep 30, 2022 74.90 75.30 74.22 74.34 9,498,213 -0.53(-0.71%)
Sep 29, 2022 75.19 75.36 74.33 74.87 5,977,522 -0.52(-0.69%)
Sep 28, 2022 74.86 75.72 74.42 75.39 7,529,311 +0.53(+0.71%)
Sep 27, 2022 74.70 75.33 74.47 74.86 6,325,313 +0.53(+0.71%)
Sep 26, 2022 74.84 75.32 74.25 74.33 5,573,061 -0.62(-0.83%)
Sep 23, 2022 76.59 76.66 74.81 74.95 8,176,669 -2.08(-2.70%)
Sep 22, 2022 75.31 77.23 75.18 77.03 8,675,735 +1.71(+2.27%)
Sep 21, 2022 75.18 76.14 74.83 75.32 5,319,216 +0.28(+0.37%)
Sep 20, 2022 76.00 76.15 75.00 75.04 4,836,280 -0.90(-1.19%)
Sep 19, 2022 75.85 76.28 75.51 75.94 5,836,215 -0.08(-0.11%)
Sep 16, 2022 76.71 77.06 75.78 76.02 18,972,760 -0.81(-1.05%)
Sep 15, 2022 76.50 77.22 76.31 76.83 5,475,522 +0.23(+0.30%)
Sep 14, 2022 77.00 77.14 76.04 76.60 7,569,216 -0.16(-0.21%)
Sep 13, 2022 77.49 78.04 76.64 76.76 5,872,170 -1.37(-1.75%)
Sep 12, 2022 78.75 78.92 77.95 78.13 4,798,348 -0.38(-0.48%)
Sep 09, 2022 77.57 78.58 77.37 78.51 5,967,444 +1.12(+1.45%)
Sep 08, 2022 77.62 77.69 77.00 77.39 6,199,220 -0.33(-0.42%)
Sep 07, 2022 76.88 77.86 76.77 77.72 3,830,244 +0.88(+1.15%)
Sep 06, 2022 77.59 77.59 76.67 76.84 6,637,849 -0.69(-0.89%)
Sep 02, 2022 78.50 78.56 77.36 77.53 4,330,802 -1.02(-1.30%)
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.