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
Jul 17, 2018	79.16	81.16	77.57	80.95	80.95	4,439,434
Jul 16, 2018	81.61	81.64	80.10	80.23	80.23	4,150,000
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
Apr 30, 2018	65.86	66.60	65.28	66.35	66.35	5,060,800
Apr 27, 2018	66.69	67.30	65.51	65.79	65.79	4,749,700
Apr 26, 2018	65.26	66.69	64.93	66.34	66.34	4,601,500
Apr 25, 2018	65.38	65.76	64.01	64.82	64.82	3,903,600
Apr 24, 2018	66.62	67.24	64.71	65.34	65.34	4,825,800
Apr 23, 2018	66.60	67.84	65.97	66.23	66.23	4,423,600
Apr 20, 2018	67.44	67.47	65.96	66.30	66.30	4,759,400
Apr 19, 2018	68.25	68.72	67.44	67.68	67.68	4,564,300
Apr 18, 2018	68.75	69.01	67.97	68.69	68.69	4,257,400
Apr 17, 2018	67.25	68.52	67.10	68.28	68.28	5,676,300
Apr 16, 2018	66.53	66.85	65.76	66.56	66.56	5,717,800
Apr 13, 2018	67.46	67.59	65.29	65.88	65.88	4,842,600
Apr 12, 2018	66.25	67.58	65.80	67.22	67.22	4,614,900
Apr 11, 2018	65.80	66.77	65.71	65.85	65.85	3,140,300
Apr 10, 2018	66.96	67.05	65.30	66.52	66.52	6,317,100
Apr 09, 2018	65.16	66.77	64.96	65.77	65.77	6,587,800
Apr 06, 2018	65.85	66.36	64.13	64.56	64.56	4,599,100
Apr 05, 2018	67.20	67.66	66.15	66.53	66.53	4,489,700
Apr 04, 2018	63.96	66.52	63.52	66.27	66.27	5,231,700
Apr 03, 2018	65.39	65.86	64.09	65.48	65.48	7,186,400
Apr 02, 2018	66.80	67.23	64.09	65.09	65.09	9,041,800
Mar 29, 2018	66.34	68.01	64.92	67.46	67.46	11,704,300
Mar 28, 2018	65.93	66.54	64.45	65.97	65.97	10,463,600
Mar 28, 2018	0.34 Dividend
Mar 27, 2018	70.67	70.67	65.56	66.29	65.95	7,334,900
Mar 26, 2018	69.43	70.14	68.43	70.08	69.72	4,709,400
Mar 23, 2018	69.86	70.52	68.02	68.04	67.69	5,386,400
Mar 22, 2018	70.63	71.63	69.65	69.76	69.40	5,108,100
Mar 21, 2018	71.20	72.63	71.11	71.61	71.24	4,868,800
Mar 20, 2018	71.34	72.08	70.84	71.37	71.00	3,994,500
Mar 19, 2018	71.00	72.15	69.81	71.05	70.69	8,278,500
Mar 16, 2018	73.87	73.90	71.61	71.68	71.31	10,549,900
Mar 15, 2018	72.99	73.70	72.51	73.38	73.00	9,989,800
Mar 14, 2018	76.35	76.46	73.93	74.22	73.84	11,755,700
Mar 13, 2018	77.49	77.85	75.81	75.93	75.54	5,108,500
Mar 12, 2018	79.24	79.63	76.29	76.86	76.47	8,450,800
Mar 09, 2018	76.86	78.25	76.41	78.22	77.82	8,934,700
Mar 08, 2018	74.51	76.91	74.23	76.81	76.42	8,860,500
Mar 07, 2018	73.38	74.14	72.75	74.07	73.69	5,834,800
Mar 06, 2018	75.40	75.48	72.86	73.92	73.54	8,413,300
Mar 05, 2018	73.66	75.35	72.92	75.10	74.71	6,276,500
Mar 02, 2018	71.22	74.35	70.74	74.01	73.63	6,942,400
Mar 01, 2018	73.16	73.42	71.52	72.01	71.64	8,123,900
Feb 28, 2018	73.15	74.82	72.97	73.13	72.75	7,469,700
Feb 27, 2018	73.05	73.36	72.02	72.61	72.24	4,141,800
Feb 26, 2018	72.68	74.12	72.68	73.16	72.78	4,868,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...