ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2018	79.91	81.04	79.35	80.65	80.65	4,388,900
Sep 19, 2018	79.93	80.13	78.52	79.58	79.58	3,882,300
Sep 18, 2018	78.82	80.38	78.82	79.63	79.63	4,943,100
Sep 17, 2018	81.49	81.88	78.66	78.88	78.88	6,304,900
Sep 14, 2018	80.50	82.03	80.43	81.27	81.27	6,022,400
Sep 13, 2018	80.59	81.40	79.83	80.43	80.43	6,031,400
Sep 12, 2018	79.70	81.49	78.80	80.52	80.52	8,838,000
Sep 11, 2018	74.88	79.54	74.66	79.50	79.50	14,053,600
Sep 10, 2018	73.88	74.73	73.25	74.26	74.26	5,277,200
Sep 07, 2018	71.83	73.71	71.81	73.57	73.57	5,053,700
Sep 06, 2018	71.63	72.43	71.15	71.96	71.96	5,784,800
Sep 05, 2018	72.93	73.18	71.00	71.65	71.65	5,304,300
Sep 04, 2018	72.13	73.04	72.03	72.98	72.98	6,618,200
Aug 31, 2018	71.52	72.45	71.01	72.10	72.10	9,950,700
Aug 30, 2018	74.40	75.77	73.60	74.10	74.10	7,819,100
Aug 29, 2018	73.94	75.40	73.88	74.91	74.91	4,763,300
Aug 28, 2018	74.25	74.33	73.39	74.00	74.00	4,079,800
Aug 27, 2018	74.87	75.00	73.33	74.09	74.09	5,912,600
Aug 24, 2018	71.71	74.16	71.46	74.09	74.09	8,889,500
Aug 23, 2018	71.56	71.90	70.51	71.17	71.17	6,789,500
Aug 22, 2018	69.58	71.52	69.50	71.43	71.43	7,987,900
Aug 21, 2018	69.27	70.26	69.04	69.66	69.66	6,014,100
Aug 20, 2018	69.21	69.39	68.22	68.93	68.93	4,579,800
Aug 17, 2018	69.51	69.67	68.33	69.15	69.15	5,551,700
Aug 16, 2018	69.68	69.99	68.91	69.69	69.69	9,465,200
Aug 15, 2018	70.39	70.81	68.44	69.31	69.31	8,564,500
Aug 14, 2018	71.05	71.74	70.18	71.29	71.29	4,830,000
Aug 13, 2018	70.61	72.30	70.26	70.52	70.52	5,592,600
Aug 10, 2018	70.10	71.04	69.77	70.61	70.61	4,629,000
Aug 09, 2018	70.02	70.97	69.56	70.50	70.50	7,563,700
Aug 08, 2018	70.07	70.55	69.27	70.01	70.01	6,922,800
Aug 07, 2018	70.57	71.67	69.87	70.23	70.23	7,887,300
Aug 06, 2018	71.16	71.61	70.46	70.57	70.57	6,394,800
Aug 03, 2018	74.50	75.25	70.73	71.32	71.32	12,700,400
Aug 02, 2018	73.65	74.16	72.55	74.06	74.06	6,621,500
Aug 01, 2018	73.77	74.58	72.92	73.08	73.08	6,069,900
Jul 31, 2018	72.91	74.29	72.52	73.42	73.42	6,373,200
Jul 30, 2018	75.37	75.48	71.79	72.75	72.75	8,906,900
Jul 27, 2018	77.08	77.57	74.67	75.36	75.36	6,078,100
Jul 26, 2018	79.39	79.62	77.46	77.65	77.65	6,181,300
Jul 25, 2018	78.60	79.74	78.32	79.45	79.45	4,348,100
Jul 24, 2018	80.10	80.20	77.96	78.41	78.41	4,762,900
Jul 23, 2018	79.50	80.00	78.82	79.75	79.75	3,253,600
Jul 20, 2018	80.94	80.96	79.55	79.65	79.65	5,663,900
Jul 19, 2018	81.02	81.19	80.19	80.61	80.61	3,541,200
Jul 18, 2018	80.75	81.47	80.40	81.27	81.27	5,273,700
Jul 17, 2018	79.16	81.16	77.55	80.95	80.95	4,862,800
Jul 16, 2018	81.61	81.64	80.10	80.23	80.23	4,153,300
Jul 13, 2018	81.40	81.64	79.92	81.50	81.50	4,550,500
Jul 12, 2018	79.29	81.46	78.67	81.37	81.37	8,698,500
Jul 11, 2018	75.35	79.36	75.35	78.61	78.61	8,191,900
Jul 10, 2018	77.00	77.07	75.67	76.19	76.19	2,944,700
Jul 09, 2018	77.70	77.99	75.93	76.84	76.84	4,518,400
Jul 06, 2018	76.20	77.48	76.02	77.19	77.19	2,954,200
Jul 05, 2018	76.51	76.81	75.69	76.19	76.19	7,998,800
Jul 03, 2018	77.68	77.68	75.72	75.88	75.88	2,028,300
Jul 02, 2018	75.36	77.33	75.00	77.28	77.28	3,324,900
Jun 29, 2018	76.44	77.24	76.08	76.32	76.32	5,072,600
Jun 28, 2018	74.00	76.19	73.66	76.01	76.01	4,755,200
Jun 27, 2018	75.77	75.89	73.40	73.42	73.42	4,497,400
Jun 26, 2018	75.32	76.42	74.43	75.27	75.27	4,865,400
Jun 25, 2018	75.19	75.40	74.14	74.70	74.70	5,390,800
Jun 22, 2018	76.46	76.56	75.22	75.98	75.98	3,978,800
Jun 21, 2018	77.17	77.91	75.31	76.05	76.05	4,233,800
Jun 20, 2018	77.25	77.67	76.78	76.84	76.84	3,566,100
Jun 19, 2018	76.64	77.30	75.66	77.24	77.24	3,735,300
Jun 18, 2018	77.02	77.93	76.47	77.87	77.87	3,993,000
Jun 15, 2018	77.66	77.83	76.37	77.41	77.41	6,596,100
Jun 14, 2018	76.83	79.25	76.80	77.71	77.71	6,717,600
Jun 13, 2018	76.04	77.52	75.70	76.67	76.67	8,634,800
Jun 12, 2018	75.23	76.04	74.79	75.94	75.94	4,311,500
Jun 11, 2018	74.25	75.53	74.22	75.00	75.00	5,108,000
Jun 08, 2018	73.45	74.83	73.45	74.29	74.29	4,672,600
Jun 07, 2018	74.79	75.28	73.08	73.95	73.95	4,686,500
Jun 06, 2018	73.26	75.01	73.26	74.79	74.79	6,638,500
Jun 05, 2018	72.79	73.35	72.19	72.77	72.77	5,354,000
Jun 04, 2018	73.25	73.86	72.66	72.79	72.79	4,123,900
Jun 01, 2018	71.42	73.21	70.77	73.03	73.03	6,363,400
May 31, 2018	70.83	72.28	70.69	70.91	70.91	6,050,300
May 30, 2018	70.92	71.21	70.51	70.69	70.69	4,093,800
May 29, 2018	70.80	71.19	69.87	70.64	70.64	4,772,600
May 25, 2018	70.66	71.81	70.60	71.46	71.46	3,705,600
May 24, 2018	71.75	71.94	70.05	70.80	70.80	5,472,200
May 23, 2018	70.73	71.81	70.55	71.74	71.74	3,761,700
May 22, 2018	71.95	72.57	71.23	71.35	71.35	4,008,800
May 21, 2018	72.50	73.50	71.19	71.45	71.45	6,392,100
May 18, 2018	71.52	72.14	71.05	71.99	71.99	5,673,300
May 17, 2018	70.30	71.90	70.11	71.66	71.66	6,447,400
May 16, 2018	71.13	71.94	70.10	70.33	70.33	5,029,500
May 15, 2018	70.98	71.16	69.67	70.17	70.17	3,896,200
May 14, 2018	71.87	72.34	71.04	71.70	71.70	2,964,800
May 11, 2018	72.77	72.78	71.27	71.70	71.70	4,996,300
May 10, 2018	71.78	72.91	71.32	72.90	72.90	5,069,900
May 09, 2018	69.98	72.04	69.81	71.31	71.31	5,664,500
May 08, 2018	69.66	70.16	69.18	69.61	69.61	4,059,200
May 07, 2018	70.27	70.73	69.60	70.37	70.37	5,744,500
May 04, 2018	66.30	69.92	66.02	69.84	69.84	11,358,700
May 03, 2018	68.49	71.03	64.06	66.82	66.82	22,232,000
May 02, 2018	67.94	68.89	67.66	68.39	68.39	7,675,100
May 01, 2018	66.15	67.99	65.59	67.80	67.80	4,360,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...