ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202079.0679.1377.9778.0278.021,643,952
Jul 07, 202079.0080.3878.3978.5078.506,037,400
Jul 06, 202078.4679.4478.0578.6778.676,041,800
Jul 02, 202078.8679.1177.0577.5177.515,169,300
Jul 01, 202075.4578.2374.9778.0378.0310,187,400
Jun 30, 202075.6976.4375.4275.9075.906,535,400
Jun 29, 202075.8276.5274.9375.5075.505,099,400
Jun 26, 202076.5476.8474.6576.4076.4011,572,500
Jun 25, 202076.6176.7774.4676.2176.216,157,300
Jun 24, 202076.4677.1774.4375.5875.587,744,700
Jun 23, 202076.7377.6376.2276.4576.454,472,200
Jun 22, 202076.6777.2075.8776.1276.125,243,100
Jun 19, 202076.1876.7575.0976.5876.5810,388,500
Jun 18, 202075.9976.3774.8976.0176.017,270,400
Jun 17, 202073.6976.4873.3175.5375.5312,761,700
Jun 16, 202074.0074.1972.2373.0073.006,359,000
Jun 15, 202071.4873.5571.2773.1973.196,492,100
Jun 12, 202071.5073.2170.2571.6871.685,920,500
Jun 11, 202072.8774.3571.0271.2871.287,808,000
Jun 10, 202072.3874.2472.3173.8273.829,106,800
Jun 09, 202071.2872.1670.2372.0072.006,245,200
Jun 08, 202068.4970.7768.3370.7370.736,941,400
Jun 05, 202067.9969.5967.4069.4369.438,620,300
Jun 04, 202069.5071.1069.1069.8169.817,630,000
Jun 03, 202072.3972.6369.6769.9269.9210,519,800
Jun 02, 202072.7873.0471.0972.9872.986,518,500
Jun 01, 202072.1973.5871.7272.9972.994,930,700
May 29, 202070.6672.2169.8271.9871.9811,437,100
May 28, 202070.0071.7369.4070.2270.227,899,000
May 27, 202069.2970.3466.5970.1570.1513,218,600
May 26, 202073.3773.4969.6170.0070.0011,628,600
May 22, 202073.0173.1672.2073.0873.085,161,400
May 21, 202074.3674.4972.4472.4772.479,522,900
May 20, 202073.5474.5473.2473.7873.786,231,100
May 19, 202072.9074.4472.7273.0373.035,509,700
May 18, 202073.8674.6872.4572.8872.888,495,200
May 15, 202072.6274.0072.2973.9273.925,854,200
May 14, 202073.1273.9071.6172.9672.966,749,100
May 13, 202072.5175.0171.9773.6773.678,807,700
May 12, 202075.2775.4971.9572.2572.258,921,000
May 11, 202073.0675.9772.6075.4675.469,283,000
May 08, 202073.1874.0072.5173.1473.146,089,200
May 07, 202072.3173.6571.1273.1073.108,649,600
May 06, 202074.0074.8071.0372.8772.8721,709,500
May 05, 202067.6769.6366.9768.5368.5315,461,900
May 04, 202065.3366.8965.2366.7066.707,778,100
May 01, 202063.1464.9462.8564.7264.725,103,500
Apr 30, 202064.8265.4663.4163.7363.739,886,000
Apr 29, 202064.1565.2062.3464.7964.798,572,600
Apr 28, 202067.0067.3363.7263.8663.867,912,200
Apr 27, 202067.4067.7766.5167.0667.066,135,300
Apr 24, 202066.0766.8865.8066.6566.657,315,800
Apr 23, 202066.9867.5865.8265.8865.885,900,200
Apr 22, 202066.7067.1264.7366.9866.986,690,100
Apr 21, 202066.2467.0464.9765.7265.727,782,700
Apr 20, 202066.6267.1565.9666.5066.505,110,200
Apr 17, 202066.5067.0064.8966.8866.8810,942,300
Apr 16, 202066.4568.3265.5568.0568.0511,276,000
Apr 15, 202062.6366.0662.2565.7165.719,411,300
Apr 14, 202063.9864.0062.7263.2863.287,156,400
Apr 14, 20200.41 Dividend
Apr 13, 202060.3263.0060.0262.7562.348,054,700
Apr 09, 202061.2861.8059.5560.4660.068,404,800
Apr 08, 202060.3661.5059.9161.0760.677,420,300
Apr 07, 202062.5362.5558.1259.8759.4814,929,000
Apr 06, 202061.1362.4060.1061.6061.2010,077,400
Apr 03, 202061.2661.7258.7759.9859.597,150,300
Apr 02, 202058.2761.0958.0160.7860.388,032,900
Apr 01, 202058.0059.6157.0657.5057.127,315,500
Mar 31, 202058.0460.1057.8359.4859.0910,128,800
Mar 30, 202058.3459.7557.5158.4758.099,311,300
Mar 27, 202056.5558.6355.7656.9656.598,513,700
Mar 26, 202053.0657.7853.0657.7257.349,991,800
Mar 25, 202055.0155.7152.5252.8752.5211,194,700
Mar 24, 202058.3461.2553.8254.4354.0714,885,500
Mar 23, 202052.8157.6652.3356.4756.1019,601,600
Mar 20, 202055.2555.6051.3852.0551.7112,916,100
Mar 19, 202055.6258.1653.7254.1353.7810,151,200
Mar 18, 202053.0058.2252.0555.5955.2314,550,100
Mar 17, 202053.6657.0050.5156.1655.7910,799,600
Mar 16, 202053.1157.0752.4852.7652.4210,456,800
Mar 13, 202057.0059.0553.1059.0458.659,943,000
Mar 12, 202055.1057.4952.8354.5654.2011,644,200
Mar 11, 202058.7560.4658.4059.3358.9410,530,100
Mar 10, 202059.4561.1257.9360.7160.3115,378,100
Mar 09, 202056.6059.1255.4057.3556.9813,169,500
Mar 06, 202059.6560.8858.3659.9759.589,745,200
Mar 05, 202060.7862.3060.3461.5261.126,978,500
Mar 04, 202060.0062.5959.5962.5562.147,306,400
Mar 03, 202060.5661.8258.1458.7558.379,825,900
Mar 02, 202058.3060.6557.9160.5960.199,483,100
Feb 28, 202056.2958.1855.9258.1357.7510,456,000
Feb 27, 202057.8060.2957.5258.3357.959,012,300
Feb 26, 202059.7460.5058.9659.3758.988,272,700
Feb 25, 202061.8062.0259.3159.5159.1210,451,800
Feb 24, 202061.2163.2061.0162.3161.906,102,000
Feb 21, 202063.8263.9363.0763.3862.973,476,700
Feb 20, 202064.0264.5362.9364.0063.584,219,700
Feb 19, 202064.0064.4363.7964.3763.954,865,900
Feb 18, 202063.3664.1263.2663.7463.325,317,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...