ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201946.8147.3746.3046.3946.394,280,800
May 16, 201946.2747.3245.8247.2947.295,798,700
May 15, 201944.4946.5244.4346.2846.286,965,600
May 14, 201943.7045.1843.3844.7044.707,171,500
May 13, 201944.7345.1343.1743.4143.419,803,000
May 10, 201946.5646.6343.5246.0246.025,415,400
May 09, 201946.1447.0445.7046.6446.647,115,400
May 08, 201947.0547.3246.4046.8246.829,392,500
May 07, 201947.7147.9746.3546.6846.687,918,500
May 06, 201946.0348.2046.0048.1648.1610,300,500
May 03, 201948.2048.6746.1647.1547.1525,671,000
May 02, 201948.7849.8348.7249.5549.5513,565,600
May 01, 201948.3549.5648.2448.5648.569,474,500
Apr 30, 201948.4148.6547.7848.2148.216,906,400
Apr 29, 201948.4348.9848.2248.4048.407,098,200
Apr 26, 201947.4848.4847.3048.1548.156,233,200
Apr 25, 201946.6647.4646.1447.4147.417,637,100
Apr 24, 201946.4546.8946.0446.7546.755,327,800
Apr 23, 201945.6046.7645.4746.5146.516,263,400
Apr 22, 201945.2445.5344.7045.3445.344,229,300
Apr 18, 201945.1845.5944.6545.3145.314,582,700
Apr 17, 201945.1745.3443.9644.9844.986,663,100
Apr 16, 201945.9545.9544.7445.0645.069,742,200
Apr 15, 201947.2747.5745.6445.7545.757,343,500
Apr 12, 201947.4047.6846.9447.2847.283,802,100
Apr 11, 201948.0648.2446.8647.1747.175,198,500
Apr 10, 201947.3447.9647.1547.8647.863,548,000
Apr 09, 201947.1947.6546.8547.0147.015,090,900
Apr 08, 201947.2347.6346.3747.5747.575,563,800
Apr 05, 201947.0847.5446.6847.2947.295,976,900
Apr 04, 201947.6847.8246.5846.9646.966,941,800
Apr 03, 201947.7548.6047.4047.6547.659,741,800
Apr 02, 201947.4247.7846.2047.4647.469,697,700
Apr 01, 201946.5047.3146.1647.1247.129,233,400
Mar 29, 201946.1846.3745.0145.5345.536,643,600
Mar 28, 201945.3445.7144.8745.6245.628,347,800
Mar 27, 201946.2946.2945.2445.5245.527,813,600
Mar 27, 20190.37 Dividend
Mar 26, 201947.2847.8845.9646.4346.069,712,000
Mar 25, 201946.7547.5546.4246.9846.616,976,900
Mar 22, 201948.3148.4546.2846.8746.5011,117,700
Mar 21, 201946.0848.8345.9048.6048.2113,972,900
Mar 20, 201946.3747.0946.1346.1645.7914,270,400
Mar 19, 201945.6147.3045.2946.4246.0516,098,900
Mar 18, 201944.9345.1644.1244.9744.6111,344,600
Mar 15, 201944.0245.1143.9144.6344.2720,494,100
Mar 14, 201943.7343.9343.2343.3242.977,324,700
Mar 13, 201942.8343.9542.5743.7043.357,774,200
Mar 12, 201943.0743.1542.5642.6342.296,474,800
Mar 11, 201942.2343.1041.9942.9242.589,451,100
Mar 08, 201941.0142.1240.8942.0341.708,735,200
Mar 07, 201942.4342.4741.1841.4241.0910,468,000
Mar 06, 201941.9542.8641.8642.5642.2212,535,200
Mar 05, 201941.8442.0041.0541.8841.557,536,600
Mar 04, 201943.0643.2541.3141.7941.4612,128,500
Mar 01, 201942.6043.1842.1842.8442.509,422,400
Feb 28, 201941.7842.3541.6742.1441.8012,255,200
Feb 27, 201942.0642.3641.6141.7941.468,494,200
Feb 26, 201941.8242.6841.7242.0841.749,194,200
Feb 25, 201941.8242.2141.0041.9641.6312,317,100
Feb 22, 201942.0042.2541.2541.5041.1713,074,700
Feb 21, 201942.7042.8641.6741.9041.5716,645,300
Feb 20, 201944.6745.5642.4842.7842.4421,193,200
Feb 19, 201944.4544.7943.5044.4844.1317,261,600
Feb 15, 201945.4745.6044.1444.6044.2417,152,500
Feb 14, 201944.0946.5943.7945.4345.0722,540,100
Feb 13, 201942.9345.3342.8444.5744.2151,708,900
Feb 12, 201940.3442.2440.1141.6741.3433,515,100
Feb 11, 201943.8043.8039.8540.1139.7944,932,400
Feb 08, 201943.7843.9342.8843.4143.0619,275,200
Feb 07, 201943.2144.3343.0543.9643.6117,457,000
Feb 06, 201945.0045.0042.5343.0042.6634,619,600
Feb 05, 201946.9348.0946.6147.8447.468,673,300
Feb 04, 201946.3247.0346.0746.7846.4110,635,000
Feb 01, 201947.1947.4945.5146.0145.6416,662,300
Jan 31, 201946.4647.4945.9847.2446.8610,060,300
Jan 30, 201946.1846.3245.5046.3145.948,679,600
Jan 29, 201946.3646.4745.2345.7345.377,722,300
Jan 28, 201947.0047.2245.9646.7446.378,807,100
Jan 25, 201947.8648.3947.0947.8047.426,175,400
Jan 24, 201945.9447.4045.8947.2746.896,007,000
Jan 23, 201947.3247.4445.6346.0245.658,951,300
Jan 22, 201948.1748.1746.8247.0646.688,415,900
Jan 18, 201947.8949.3247.8448.6548.2610,563,500
Jan 17, 201946.9547.6346.4147.3847.007,828,700
Jan 16, 201946.7647.3845.8647.1346.759,299,800
Jan 15, 201947.3347.8946.6246.8446.478,190,900
Jan 14, 201946.0747.6845.8247.2946.9110,183,300
Jan 11, 201946.3846.8444.4746.5446.1735,424,600
Jan 10, 201950.5051.4950.0951.3550.946,416,900
Jan 09, 201950.3751.4149.9150.8350.427,768,800
Jan 08, 201949.0751.1149.0049.9749.5712,428,700
Jan 07, 201947.2449.0847.0948.5048.119,112,100
Jan 04, 201946.0047.5545.1347.1746.799,081,900
Jan 03, 201946.4446.6545.0045.3645.008,249,000
Jan 02, 201945.2547.5145.1447.0346.667,245,700
Dec 31, 201847.0447.3246.0146.5746.207,789,600
Dec 28, 201847.3247.5946.1046.8046.435,783,800
Dec 27, 201845.7147.0645.2147.0446.677,529,400
Dec 26, 201844.4346.4543.7146.4246.0512,028,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...