Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:51PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Activision Blizzard, Inc. (ATVI)At 4:00PM ET: 11.45  Up 0.07 (0.62%)  
MORE ON ATVI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0911.4111.5611.3211.3812,281,20011.38
19-Nov-0911.7711.8111.4711.5721,078,30011.57
18-Nov-0911.8211.9011.6311.8717,288,50011.87
17-Nov-0911.6811.7011.4711.6910,174,50011.69
16-Nov-0911.7311.9111.6411.7215,616,70011.72
13-Nov-0911.6311.7311.5011.6921,007,80011.69
12-Nov-0911.5211.7011.3411.4431,560,80011.44
11-Nov-0911.5211.5911.0511.3829,941,60011.38
10-Nov-0911.7511.7711.3511.4220,421,10011.42
9-Nov-0911.5311.5911.3911.5421,903,50011.54
6-Nov-0911.3011.4411.1311.2526,718,80011.25
5-Nov-0910.9411.0210.7710.8722,024,30010.87
4-Nov-0910.7010.8110.6110.6815,113,90010.68
3-Nov-0910.3310.6610.2510.6228,803,20010.62
2-Nov-0910.8110.8810.3310.3732,723,30010.37
30-Oct-0911.1711.1910.8010.8320,667,70010.83
29-Oct-0911.1411.1910.8511.0936,724,00011.09
28-Oct-0911.7111.7411.3511.3917,980,30011.39
27-Oct-0912.0512.1711.6111.6919,215,30011.69
26-Oct-0912.2012.3511.9712.0410,042,30012.04
23-Oct-0912.5012.6512.1212.2014,066,30012.20
22-Oct-0912.3012.4812.2312.407,927,60012.40
21-Oct-0912.4612.6912.3212.338,334,60012.33
20-Oct-0912.4012.5712.3212.4610,129,20012.46
19-Oct-0912.4512.5712.3412.539,746,80012.53
16-Oct-0912.4612.4612.1712.3411,659,60012.34
15-Oct-0912.6212.7512.4312.5113,636,40012.51
14-Oct-0912.5312.7512.4712.718,406,00012.71
13-Oct-0912.4912.6412.3112.499,995,80012.49
12-Oct-0912.6512.8412.2712.4018,358,50012.40
9-Oct-0912.8912.8912.6012.6610,230,60012.66
8-Oct-0912.7012.9612.5612.8917,274,60012.89
7-Oct-0912.2412.6012.2312.5812,472,10012.58
6-Oct-0912.0012.2811.9512.2112,297,30012.21
5-Oct-0911.9312.0511.8411.8811,083,90011.88
2-Oct-0911.8612.1011.8511.8712,248,80011.87
1-Oct-0912.2512.3111.8512.0319,192,60012.03
30-Sep-0912.5412.5812.2812.3915,953,80012.39
29-Sep-0912.3712.6712.3512.4214,076,80012.42
28-Sep-0912.4712.6312.3512.4112,670,80012.41
25-Sep-0912.2912.4612.1712.3711,034,00012.37
24-Sep-0912.5312.6212.1512.289,665,90012.28
23-Sep-0912.4612.7212.4012.5116,251,40012.51
22-Sep-0912.3912.4812.0812.3613,196,50012.36
21-Sep-0911.6312.3411.6312.2920,993,90012.29
18-Sep-0912.1112.1811.7911.7916,755,60011.79
17-Sep-0911.8312.1511.6512.0316,797,60012.03
16-Sep-0911.6311.8011.4011.7719,950,40011.77
15-Sep-0911.7911.7911.3911.5415,359,60011.54
14-Sep-0911.8011.9711.6911.7411,963,80011.74
11-Sep-0911.6611.9011.6011.8321,774,80011.83
10-Sep-0911.7411.8111.5011.5918,180,40011.59
9-Sep-0911.9611.9711.5811.6614,362,20011.66
8-Sep-0911.8311.9711.7711.9412,860,20011.94
4-Sep-0911.5811.7411.5011.7110,401,20011.71
3-Sep-0911.7411.7611.4011.5512,469,20011.55
2-Sep-0911.4911.7411.3811.6413,473,20011.64
1-Sep-0911.6411.7711.2511.4214,026,40011.42
31-Aug-0911.9411.9411.4711.6119,175,10011.61
28-Aug-0911.7311.9111.5911.6912,839,50011.69
27-Aug-0911.8611.9511.6011.6319,621,40011.63
26-Aug-0911.8111.8411.5911.7719,103,60011.77
25-Aug-0912.1612.2811.8011.8715,266,20011.87
24-Aug-0912.5912.5912.0512.1611,486,70012.16
21-Aug-0912.1012.3012.1012.2114,187,00012.21
20-Aug-0912.0312.1512.0012.0820,094,50012.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions