ATVI: Historical Prices for Activision Blizzard, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.41	11.56	11.32	11.38	12,281,200	11.38
19-Nov-09	11.77	11.81	11.47	11.57	21,078,300	11.57
18-Nov-09	11.82	11.90	11.63	11.87	17,288,500	11.87
17-Nov-09	11.68	11.70	11.47	11.69	10,174,500	11.69
16-Nov-09	11.73	11.91	11.64	11.72	15,616,700	11.72
13-Nov-09	11.63	11.73	11.50	11.69	21,007,800	11.69
12-Nov-09	11.52	11.70	11.34	11.44	31,560,800	11.44
11-Nov-09	11.52	11.59	11.05	11.38	29,941,600	11.38
10-Nov-09	11.75	11.77	11.35	11.42	20,421,100	11.42
9-Nov-09	11.53	11.59	11.39	11.54	21,903,500	11.54
6-Nov-09	11.30	11.44	11.13	11.25	26,718,800	11.25
5-Nov-09	10.94	11.02	10.77	10.87	22,024,300	10.87
4-Nov-09	10.70	10.81	10.61	10.68	15,113,900	10.68
3-Nov-09	10.33	10.66	10.25	10.62	28,803,200	10.62
2-Nov-09	10.81	10.88	10.33	10.37	32,723,300	10.37
30-Oct-09	11.17	11.19	10.80	10.83	20,667,700	10.83
29-Oct-09	11.14	11.19	10.85	11.09	36,724,000	11.09
28-Oct-09	11.71	11.74	11.35	11.39	17,980,300	11.39
27-Oct-09	12.05	12.17	11.61	11.69	19,215,300	11.69
26-Oct-09	12.20	12.35	11.97	12.04	10,042,300	12.04
23-Oct-09	12.50	12.65	12.12	12.20	14,066,300	12.20
22-Oct-09	12.30	12.48	12.23	12.40	7,927,600	12.40
21-Oct-09	12.46	12.69	12.32	12.33	8,334,600	12.33
20-Oct-09	12.40	12.57	12.32	12.46	10,129,200	12.46
19-Oct-09	12.45	12.57	12.34	12.53	9,746,800	12.53
16-Oct-09	12.46	12.46	12.17	12.34	11,659,600	12.34
15-Oct-09	12.62	12.75	12.43	12.51	13,636,400	12.51
14-Oct-09	12.53	12.75	12.47	12.71	8,406,000	12.71
13-Oct-09	12.49	12.64	12.31	12.49	9,995,800	12.49
12-Oct-09	12.65	12.84	12.27	12.40	18,358,500	12.40
9-Oct-09	12.89	12.89	12.60	12.66	10,230,600	12.66
8-Oct-09	12.70	12.96	12.56	12.89	17,274,600	12.89
7-Oct-09	12.24	12.60	12.23	12.58	12,472,100	12.58
6-Oct-09	12.00	12.28	11.95	12.21	12,297,300	12.21
5-Oct-09	11.93	12.05	11.84	11.88	11,083,900	11.88
2-Oct-09	11.86	12.10	11.85	11.87	12,248,800	11.87
1-Oct-09	12.25	12.31	11.85	12.03	19,192,600	12.03
30-Sep-09	12.54	12.58	12.28	12.39	15,953,800	12.39
29-Sep-09	12.37	12.67	12.35	12.42	14,076,800	12.42
28-Sep-09	12.47	12.63	12.35	12.41	12,670,800	12.41
25-Sep-09	12.29	12.46	12.17	12.37	11,034,000	12.37
24-Sep-09	12.53	12.62	12.15	12.28	9,665,900	12.28
23-Sep-09	12.46	12.72	12.40	12.51	16,251,400	12.51
22-Sep-09	12.39	12.48	12.08	12.36	13,196,500	12.36
21-Sep-09	11.63	12.34	11.63	12.29	20,993,900	12.29
18-Sep-09	12.11	12.18	11.79	11.79	16,755,600	11.79
17-Sep-09	11.83	12.15	11.65	12.03	16,797,600	12.03
16-Sep-09	11.63	11.80	11.40	11.77	19,950,400	11.77
15-Sep-09	11.79	11.79	11.39	11.54	15,359,600	11.54
14-Sep-09	11.80	11.97	11.69	11.74	11,963,800	11.74
11-Sep-09	11.66	11.90	11.60	11.83	21,774,800	11.83
10-Sep-09	11.74	11.81	11.50	11.59	18,180,400	11.59
9-Sep-09	11.96	11.97	11.58	11.66	14,362,200	11.66
8-Sep-09	11.83	11.97	11.77	11.94	12,860,200	11.94
4-Sep-09	11.58	11.74	11.50	11.71	10,401,200	11.71
3-Sep-09	11.74	11.76	11.40	11.55	12,469,200	11.55
2-Sep-09	11.49	11.74	11.38	11.64	13,473,200	11.64
1-Sep-09	11.64	11.77	11.25	11.42	14,026,400	11.42
31-Aug-09	11.94	11.94	11.47	11.61	19,175,100	11.61
28-Aug-09	11.73	11.91	11.59	11.69	12,839,500	11.69
27-Aug-09	11.86	11.95	11.60	11.63	19,621,400	11.63
26-Aug-09	11.81	11.84	11.59	11.77	19,103,600	11.77
25-Aug-09	12.16	12.28	11.80	11.87	15,266,200	11.87
24-Aug-09	12.59	12.59	12.05	12.16	11,486,700	12.16
21-Aug-09	12.10	12.30	12.10	12.21	14,187,000	12.21
20-Aug-09	12.03	12.15	12.00	12.08	20,094,500	12.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions