ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201762.7062.8861.2261.4661.463,928,853
Oct 20, 201762.4863.1462.2362.6362.635,276,700
Oct 19, 201760.9562.0360.3661.9961.995,123,500
Oct 18, 201761.7262.1261.4661.5061.503,930,200
Oct 17, 201761.5361.8660.9761.6661.662,674,800
Oct 16, 201761.1261.9761.0161.4861.484,538,700
Oct 13, 201762.3862.4460.5561.0861.087,151,600
Oct 12, 201761.4562.5861.2062.0562.054,715,600
Oct 11, 201761.2761.3960.5261.3661.365,644,600
Oct 10, 201761.1561.5660.7661.4561.455,735,600
Oct 09, 201761.5061.7460.5661.1861.188,840,900
Oct 06, 201762.7363.3862.2963.2563.253,837,200
Oct 05, 201762.6563.2462.2163.0963.094,505,500
Oct 04, 201763.0763.3362.1562.6362.636,693,000
Oct 03, 201763.6163.7962.9563.4563.453,775,800
Oct 02, 201764.4264.7162.9963.3963.395,570,400
Sep 29, 201763.4964.7163.4464.5164.515,048,300
Sep 28, 201763.0563.6062.6363.5463.545,928,500
Sep 27, 201762.0063.4561.9963.0963.095,001,700
Sep 26, 201762.5362.7561.5861.7661.765,637,900
Sep 25, 201763.6263.7561.3262.1462.149,230,800
Sep 22, 201763.7464.5963.3463.9063.905,665,200
Sep 21, 201764.7864.9763.8464.1164.114,465,600
Sep 20, 201764.8165.1963.8765.0065.006,343,500
Sep 19, 201764.3464.6163.3364.3164.316,652,400
Sep 18, 201765.0065.4564.0264.2064.206,266,000
Sep 15, 201765.3265.4664.6865.0065.0016,172,800
Sep 14, 201765.0366.0064.6865.1765.174,769,100
Sep 13, 201765.9166.0764.8765.4065.404,904,300
Sep 12, 201766.4866.5065.2566.0966.095,076,700
Sep 11, 201765.5466.5065.3366.1666.165,371,700
Sep 08, 201765.5466.1764.7164.9364.935,224,000
Sep 07, 201764.3065.8764.0665.8365.837,038,400
Sep 06, 201765.0965.3063.8764.0064.005,564,800
Sep 05, 201764.8465.2564.1665.0565.054,836,900
Sep 01, 201765.6665.8663.4365.1265.125,619,600
Aug 31, 201766.0066.5865.1465.5665.567,621,700
Aug 30, 201763.5365.8063.3865.6865.687,465,800
Aug 29, 201762.0463.8161.9563.4863.484,496,700
Aug 28, 201763.0963.1262.3762.7562.753,947,100
Aug 25, 201763.6363.9662.4962.5862.584,363,900
Aug 24, 201764.3164.4562.8063.4363.433,906,500
Aug 23, 201763.6864.4863.4064.0164.015,316,100
Aug 22, 201762.0964.2962.0064.2664.267,392,300
Aug 21, 201762.0062.2961.4361.7861.783,425,300
Aug 18, 201761.2762.4061.0562.0162.014,415,800
Aug 17, 201762.5763.0461.3761.3761.373,430,200
Aug 16, 201762.1363.2161.8162.8962.894,509,400
Aug 15, 201762.1462.3061.4061.9761.972,982,700
Aug 14, 201761.5063.0661.3061.8961.895,115,700
Aug 11, 201760.2661.0859.7760.7460.745,571,300
Aug 10, 201760.8461.2560.1060.2160.216,912,900
Aug 09, 201760.6361.5760.3561.3861.386,023,200
Aug 08, 201762.3162.5261.1561.3361.338,668,500
Aug 07, 201762.1462.8561.8062.5162.517,287,100
Aug 04, 201763.0263.3061.2262.0162.0110,545,300
Aug 03, 201763.0164.0661.7663.9763.9712,368,400
Aug 02, 201762.6062.6560.4361.4561.455,559,200
Aug 01, 201762.2662.4861.5262.4062.404,484,500
Jul 31, 201761.5561.9860.9861.7861.784,999,700
Jul 28, 201760.7661.8060.2561.4561.454,285,700
Jul 27, 201763.1763.1959.8861.1761.178,111,200
Jul 26, 201761.1562.6461.1462.6462.645,162,200
Jul 25, 201761.6161.9760.9260.9560.954,688,000
Jul 24, 201760.9561.5860.8061.4461.445,815,400
Jul 21, 201760.7461.3760.6360.9360.935,803,700
Jul 20, 201761.4261.7660.7861.0861.083,594,700
Jul 19, 201761.5762.3960.8761.3361.335,464,600
Jul 18, 201760.6161.3660.2861.3361.334,631,300
Jul 17, 201760.8260.8960.1160.5060.503,287,300
Jul 14, 201760.8561.2960.5960.7560.754,551,900
Jul 13, 201761.4061.4060.1660.5060.507,216,600
Jul 12, 201758.5961.3358.4061.0261.0210,107,100
Jul 11, 201758.4358.5757.6857.9857.984,498,800
Jul 10, 201758.2858.9257.9758.5158.514,690,400
Jul 07, 201756.7558.3656.6158.0958.096,223,300
Jul 06, 201756.5757.0956.3156.6256.626,628,500
Jul 05, 201756.6657.5555.8657.1657.166,107,700
Jul 03, 201757.7757.9956.1556.2656.264,136,000
Jun 30, 201757.9358.1257.1757.5757.576,358,700
Jun 29, 201758.4058.5056.2257.5857.588,881,400
Jun 28, 201758.5558.8357.8058.8158.817,829,700
Jun 27, 201760.1160.1158.0658.2958.297,195,100
Jun 26, 201760.6861.1859.5860.2260.224,319,100
Jun 23, 201761.0361.0960.1660.4460.4413,794,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...