• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Activision Blizzard, Inc. (ATVI)

    -NasdaqGS
    20.25 Up 0.21(1.05%) 4:00PM EST
    |After Hours : 20.35 Up 0.10 (0.49%) 7:16PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Jun 2, 201420.8221.8520.3621.817,131,50021.81
    May 1, 201419.9721.3119.1220.788,192,60020.78
    Apr 1, 201420.4421.0318.8220.015,307,70020.01
    Mar 17, 20140.20 Dividend
    Mar 3, 201419.1221.5019.0320.446,397,20020.44
    Feb 3, 201417.3520.2416.6419.358,530,90019.17
    Jan 2, 201417.9118.5516.5517.137,572,90016.97
    Dec 2, 201317.3318.4016.6017.836,342,90017.66
    Nov 1, 201316.6817.8116.0617.218,672,40017.05
    Oct 1, 201316.6817.9816.2516.689,906,60016.52
    Sep 3, 201316.8117.4116.4916.685,709,90016.52
    Aug 1, 201317.9918.3316.0216.326,704,00016.16
    Jul 1, 201314.2518.4314.1417.988,365,30017.81
    Jun 3, 201314.4014.8513.2714.267,707,50014.12
    May 1, 201314.9516.1114.0014.4310,591,20014.29
    Apr 1, 201314.5315.0713.8814.965,613,90014.82
    Mar 18, 20130.19 Dividend
    Mar 1, 201314.2615.0813.9714.576,747,20014.43
    Feb 1, 201311.4114.7011.4114.3015,546,60013.98
    Jan 2, 201310.8511.6010.7511.406,482,20011.14
    Dec 3, 201211.4911.7410.4810.627,818,30010.38
    Nov 1, 201210.9711.5710.4511.4612,224,20011.20
    Oct 1, 201211.3011.4710.7310.898,386,20010.65
    Sep 4, 201211.7512.3211.2211.288,635,10011.03
    Aug 1, 201212.0712.1611.0011.767,224,40011.50
    Jul 2, 201211.9912.5711.5312.037,344,00011.76
    Jun 1, 201211.6312.2311.3211.998,495,20011.72
    May 1, 201212.8213.0111.6311.749,345,60011.48
    Apr 2, 201212.7812.9511.9912.889,331,60012.59
    Mar 19, 20120.18 Dividend
    Mar 1, 201212.0012.9511.5412.8213,361,50012.53
    Feb 1, 201212.2912.8211.8711.9511,844,00011.52
    Jan 3, 201212.4612.7011.8712.349,231,70011.89
    Dec 1, 201112.3612.5911.6212.328,379,30011.87
    Nov 1, 201113.1614.4011.6012.4215,221,20011.97
    Oct 3, 201111.8613.6511.6113.399,732,50012.90
    Sep 1, 201111.8712.3011.1311.907,453,60011.47
    Aug 1, 201111.9912.1010.4011.8510,683,80011.42
    Jul 1, 201111.7112.3011.5511.846,445,40011.41
    Jun 1, 201111.9612.0610.8511.689,310,70011.26
    May 2, 201111.4211.9911.1011.997,945,70011.55
    Apr 1, 201111.0011.6210.9111.387,942,80010.97
    Mar 14, 20110.165 Dividend
    Mar 1, 201111.1611.3110.4110.979,247,80010.57
    Feb 1, 201111.2911.9610.4011.1214,100,80010.56
    Jan 3, 201112.5712.6411.0811.2910,278,70010.72
    Dec 1, 201011.8712.6511.8112.448,161,40011.81
    Nov 1, 201011.4611.9711.1811.7411,336,80011.15
    Oct 1, 201010.9011.6110.7811.467,552,50010.88
    Sep 1, 201010.8211.3910.6910.8210,600,60010.27
    Aug 2, 201011.9212.0910.5210.6814,973,30010.14
    Jul 1, 201010.4812.0410.3211.8810,350,10011.28
    Jun 1, 201010.7511.6510.3710.4911,973,3009.96
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in USD.