U.S. Markets closed

Activision Blizzard, Inc. (ATVI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
60.44-0.72 (-1.18%)
At close: 4:00PM EDT
People also watch
TTWOEANVDAGMEADBE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201761.0361.0960.1660.4460.4412,720,800
Jun 22, 201760.7361.5860.3461.1661.165,402,100
Jun 21, 201760.5060.9460.1460.6860.685,385,300
Jun 20, 201760.4961.1060.0960.1560.155,876,700
Jun 19, 201759.1660.4259.1660.3260.325,140,300
Jun 16, 201758.7659.3958.4858.8058.809,273,400
Jun 15, 201757.4059.4757.1958.9158.918,690,600
Jun 14, 201758.0359.0357.5858.4558.458,272,500
Jun 13, 201757.4658.0556.6957.9057.907,157,700
Jun 12, 201757.0657.1755.4156.7656.7616,120,500
Jun 09, 201760.6361.1056.9558.0358.0312,888,000
Jun 08, 201760.6560.6959.5660.5560.556,502,000
Jun 07, 201760.0660.8560.0260.5360.536,441,400
Jun 06, 201759.9360.2459.4459.8459.843,923,100
Jun 05, 201759.7660.4659.5659.8059.803,818,300
Jun 02, 201759.6559.7459.0259.6559.654,950,700
Jun 01, 201758.8159.5758.7059.5659.5610,169,600
May 31, 201758.6058.8158.1258.5858.589,548,000
May 30, 201758.4858.6757.7758.5858.585,037,400
May 26, 201759.1659.2058.0158.2858.287,019,200
May 25, 201758.9759.4458.7359.2259.227,899,100
May 24, 201757.9458.5356.8858.5158.517,286,700
May 23, 201759.3760.1357.1457.8057.8010,327,400
May 22, 201756.2057.2355.7657.1257.126,976,600
May 19, 201755.3255.9854.9455.8855.886,032,600
May 18, 201753.9055.3953.6655.1555.159,242,400
May 17, 201756.1056.1554.1854.2354.2310,298,400
May 16, 201756.7157.3056.4656.7856.785,304,600
May 15, 201756.0156.6055.9156.4156.416,882,300
May 12, 201755.9056.1055.5156.0156.013,793,900
May 11, 201755.9755.9855.3155.7555.754,864,300
May 10, 201755.2656.2354.9655.9955.998,243,700
May 09, 201753.9454.7953.7654.6254.624,718,100
May 08, 201753.8154.1053.3553.9953.995,184,300
May 05, 201754.0154.7553.0853.8353.8310,514,100
May 04, 201752.9753.3852.4653.1053.107,891,800
May 03, 201753.1553.3152.5552.8452.844,775,900
May 02, 201753.1753.3952.7753.0353.034,662,300
May 01, 201752.6353.0352.3252.7052.705,212,400
Apr 28, 201751.9052.2751.5152.2552.256,311,800
Apr 27, 201751.5352.2851.4151.9151.914,145,200
Apr 26, 201751.3651.5050.9151.3651.364,502,500
Apr 25, 201751.0251.6651.0051.3651.366,042,200
Apr 24, 201750.5050.9150.3650.8850.883,797,400
Apr 21, 201749.9950.0449.5949.8749.873,352,000
Apr 20, 201749.6450.0649.4049.9549.953,965,200
Apr 19, 201749.2149.6649.1749.3549.353,216,800
Apr 18, 201748.6249.3748.5149.1749.173,751,100
Apr 17, 201748.5649.2648.5048.8048.805,390,600
Apr 13, 201748.7149.1948.4148.4248.423,906,300
Apr 12, 201748.9149.0248.4448.6448.643,634,900
Apr 11, 201748.9049.1448.6249.0849.083,558,900
Apr 10, 201749.5049.6448.8749.0449.044,273,300
Apr 07, 201749.3049.7249.2249.6149.614,050,400
Apr 06, 201749.1949.3948.9549.3649.363,412,100
Apr 05, 201749.1949.7548.8649.2049.204,606,900
Apr 04, 201749.3749.5048.8849.0449.045,724,900
Apr 03, 201749.8650.0749.2549.5349.534,992,200
Mar 31, 201750.0250.0949.6149.8649.866,801,700
Mar 30, 201750.1250.4050.0350.1950.196,779,300
Mar 29, 201749.9950.3249.9350.1450.146,115,600
Mar 28, 201749.2449.9849.1049.7649.7611,900,000
Mar 28, 20170.3 Dividend
Mar 27, 201748.7449.6648.7449.3049.006,153,000
Mar 24, 201748.9749.4148.7449.1248.825,562,800
Mar 23, 201748.6448.8848.1348.7848.485,563,700
Mar 22, 201748.0748.7247.8048.6848.386,831,900
Mar 21, 201749.1049.4548.1748.2247.939,737,800
Mar 20, 201749.1649.3948.5848.9648.664,627,200
Mar 17, 201749.3949.3948.8649.1348.837,888,700
Mar 16, 201749.3049.4648.9349.1048.804,771,300
Mar 15, 201749.0649.4448.6249.2248.925,749,200
Mar 14, 201749.2149.3548.9649.0848.786,286,700
Mar 13, 201749.3049.7049.1349.5049.207,132,600
Mar 10, 201749.3349.5748.8049.2048.906,811,900
Mar 09, 201748.6749.0948.5349.0248.727,193,000
Mar 08, 201748.1248.7748.0048.5848.286,803,400
Mar 07, 201747.7348.3647.5748.0647.778,044,500
Mar 06, 201746.7547.9146.7547.8147.528,143,900
Mar 03, 201746.5547.1646.5047.0746.785,057,700
Mar 02, 201747.1347.2746.5646.6846.407,556,100
Mar 01, 201745.4747.3345.1847.1446.8515,286,300
Feb 28, 201745.5045.9544.9545.1344.869,161,100
Feb 27, 201745.3346.0745.0245.6945.415,205,700
Feb 24, 201744.9445.6344.8445.5545.275,992,200
Feb 23, 201745.3045.3944.6045.0844.815,617,300
Feb 22, 201745.0545.4344.6845.2344.956,311,100
Feb 21, 201745.4145.7545.3145.3445.066,675,000
Feb 17, 201745.4045.4444.9345.3345.055,442,100
Feb 16, 201745.3745.6545.0745.3945.118,534,800
Feb 15, 201744.7245.6344.4745.4845.2011,280,800
Feb 14, 201745.2545.8444.7544.9844.7115,305,700
Feb 13, 201746.0446.7045.3945.7045.4226,382,700
Feb 10, 201745.0047.6444.9347.2346.9451,703,500
Feb 09, 201739.4139.7838.9339.7339.4915,752,200
Feb 08, 201740.1040.1239.1539.1938.9512,140,700
Feb 07, 201740.2240.6539.8540.0539.819,390,800
Feb 06, 201740.0440.2239.6540.1939.958,967,800
Feb 03, 201740.7140.7339.9040.0139.779,142,800
Feb 02, 201740.4640.6040.0340.4740.226,111,900
*Close price adjusted for dividends and splits.
Loading more data...