ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 77.35 | 78.79 | 77.02 | 78.66 | 78.66 | 5,244,100 |
| May 25, 2023 | 77.58 | 77.59 | 76.76 | 77.14 | 77.14 | 6,823,500 |
| May 24, 2023 | 79.05 | 79.39 | 77.77 | 77.81 | 77.81 | 5,347,900 |
| May 23, 2023 | 79.10 | 79.51 | 78.74 | 79.13 | 79.13 | 5,284,000 |
| May 22, 2023 | 78.71 | 79.35 | 78.59 | 79.06 | 79.06 | 8,164,000 |
| May 19, 2023 | 78.25 | 78.78 | 78.11 | 78.59 | 78.59 | 6,296,100 |
| May 18, 2023 | 78.00 | 78.35 | 77.52 | 78.19 | 78.19 | 5,276,400 |
| May 17, 2023 | 77.77 | 78.19 | 77.35 | 77.89 | 77.89 | 4,644,300 |
| May 16, 2023 | 77.71 | 78.04 | 77.15 | 77.78 | 77.78 | 6,490,800 |
| May 15, 2023 | 77.31 | 78.82 | 77.11 | 78.33 | 78.33 | 12,994,900 |
| May 12, 2023 | 76.60 | 78.18 | 76.60 | 77.37 | 77.37 | 5,799,500 |
| May 11, 2023 | 76.27 | 77.27 | 76.06 | 77.04 | 77.04 | 6,943,000 |
| May 10, 2023 | 76.60 | 76.65 | 75.50 | 76.00 | 76.00 | 7,229,600 |
| May 09, 2023 | 75.27 | 75.55 | 74.90 | 75.51 | 75.51 | 4,752,600 |
| May 08, 2023 | 75.68 | 76.05 | 75.44 | 75.55 | 75.55 | 4,070,600 |
| May 05, 2023 | 74.83 | 76.03 | 74.81 | 76.00 | 76.00 | 5,202,400 |
| May 04, 2023 | 74.90 | 74.93 | 73.61 | 74.59 | 74.59 | 9,622,300 |
| May 03, 2023 | 75.75 | 76.18 | 75.14 | 75.23 | 75.23 | 5,609,700 |
| May 02, 2023 | 77.04 | 77.10 | 75.51 | 76.00 | 76.00 | 9,071,900 |
| May 01, 2023 | 77.60 | 77.84 | 77.29 | 77.43 | 77.43 | 5,703,500 |
| Apr 28, 2023 | 77.66 | 77.89 | 76.94 | 77.71 | 77.71 | 9,823,700 |
| Apr 27, 2023 | 77.17 | 77.86 | 76.82 | 77.61 | 77.61 | 12,145,600 |
| Apr 26, 2023 | 79.10 | 79.77 | 76.50 | 76.81 | 76.81 | 50,205,900 |
| Apr 25, 2023 | 85.91 | 87.01 | 85.56 | 86.74 | 86.74 | 13,383,700 |
| Apr 24, 2023 | 85.25 | 86.25 | 85.08 | 86.09 | 86.09 | 8,154,600 |
| Apr 21, 2023 | 85.70 | 85.94 | 85.44 | 85.53 | 85.53 | 5,611,900 |
| Apr 20, 2023 | 85.66 | 86.12 | 85.49 | 85.57 | 85.57 | 7,029,800 |
| Apr 19, 2023 | 85.41 | 85.75 | 85.40 | 85.50 | 85.50 | 5,069,400 |
| Apr 18, 2023 | 85.60 | 85.86 | 85.33 | 85.55 | 85.55 | 4,999,100 |
| Apr 17, 2023 | 85.08 | 85.53 | 84.62 | 85.50 | 85.50 | 4,584,600 |
| Apr 14, 2023 | 85.28 | 85.64 | 85.06 | 85.27 | 85.27 | 3,539,600 |
| Apr 13, 2023 | 85.37 | 85.79 | 85.26 | 85.58 | 85.58 | 5,447,200 |
| Apr 12, 2023 | 85.28 | 85.50 | 84.87 | 84.95 | 84.95 | 7,115,300 |
| Apr 11, 2023 | 85.26 | 85.68 | 84.99 | 85.09 | 85.09 | 8,328,400 |
| Apr 10, 2023 | 85.24 | 85.60 | 84.96 | 85.48 | 85.48 | 4,949,000 |
| Apr 06, 2023 | 85.50 | 85.65 | 85.18 | 85.22 | 85.22 | 6,623,800 |
| Apr 05, 2023 | 85.20 | 85.88 | 84.91 | 85.38 | 85.38 | 7,539,100 |
| Apr 04, 2023 | 85.13 | 85.57 | 85.01 | 85.11 | 85.11 | 7,712,700 |
| Apr 03, 2023 | 85.41 | 85.67 | 84.46 | 85.33 | 85.33 | 6,474,700 |
| Mar 31, 2023 | 84.95 | 85.74 | 84.70 | 85.59 | 85.59 | 5,235,100 |
| Mar 30, 2023 | 84.75 | 85.10 | 84.62 | 84.89 | 84.89 | 5,053,000 |
| Mar 29, 2023 | 84.39 | 84.60 | 84.15 | 84.54 | 84.54 | 6,681,600 |
| Mar 28, 2023 | 84.50 | 84.75 | 84.04 | 84.35 | 84.35 | 5,447,100 |
| Mar 27, 2023 | 84.12 | 84.93 | 84.08 | 84.33 | 84.33 | 7,290,600 |
| Mar 24, 2023 | 84.84 | 85.72 | 83.32 | 84.39 | 84.39 | 24,508,300 |
| Mar 23, 2023 | 79.57 | 80.20 | 79.25 | 79.68 | 79.68 | 4,252,900 |
| Mar 22, 2023 | 79.50 | 79.99 | 78.62 | 78.64 | 78.64 | 3,596,200 |
| Mar 21, 2023 | 79.51 | 80.01 | 79.45 | 79.75 | 79.75 | 5,403,200 |
| Mar 20, 2023 | 79.16 | 79.49 | 77.50 | 79.34 | 79.34 | 6,440,100 |
| Mar 17, 2023 | 80.21 | 80.28 | 78.78 | 78.99 | 78.99 | 9,409,200 |
| Mar 16, 2023 | 78.86 | 80.40 | 78.83 | 79.87 | 79.87 | 4,883,200 |
| Mar 15, 2023 | 78.94 | 79.28 | 78.56 | 79.26 | 79.26 | 7,151,400 |
| Mar 14, 2023 | 78.33 | 79.47 | 78.24 | 79.09 | 79.09 | 5,394,600 |
| Mar 13, 2023 | 77.94 | 78.98 | 77.36 | 78.14 | 78.14 | 5,732,800 |
| Mar 10, 2023 | 78.43 | 78.54 | 77.23 | 77.97 | 77.97 | 5,299,500 |
| Mar 09, 2023 | 79.83 | 79.83 | 78.11 | 78.37 | 78.37 | 4,787,100 |
| Mar 08, 2023 | 79.30 | 79.70 | 79.06 | 79.48 | 79.48 | 4,290,000 |
| Mar 07, 2023 | 79.61 | 80.25 | 79.14 | 79.26 | 79.26 | 5,331,400 |
| Mar 06, 2023 | 79.67 | 79.97 | 79.22 | 79.63 | 79.63 | 4,548,800 |
| Mar 03, 2023 | 78.43 | 79.60 | 78.13 | 79.39 | 79.39 | 9,129,300 |
| Mar 02, 2023 | 76.47 | 77.92 | 75.94 | 77.71 | 77.71 | 8,166,800 |
| Mar 01, 2023 | 76.16 | 76.48 | 75.64 | 75.72 | 75.72 | 4,286,200 |
| Feb 28, 2023 | 76.74 | 76.74 | 76.06 | 76.25 | 76.25 | 4,427,800 |
| Feb 27, 2023 | 77.07 | 77.16 | 76.32 | 76.74 | 76.74 | 3,909,100 |
| Feb 24, 2023 | 76.67 | 76.90 | 76.47 | 76.82 | 76.82 | 3,903,900 |
| Feb 23, 2023 | 77.16 | 77.25 | 76.64 | 77.07 | 77.07 | 4,019,100 |
| Feb 22, 2023 | 77.28 | 77.50 | 77.00 | 77.12 | 77.12 | 3,943,200 |
| Feb 21, 2023 | 77.45 | 77.59 | 76.00 | 77.00 | 77.00 | 6,890,900 |
| Feb 17, 2023 | 77.11 | 77.57 | 76.83 | 77.57 | 77.57 | 5,364,800 |
| Feb 16, 2023 | 77.40 | 77.87 | 76.76 | 77.51 | 77.51 | 4,926,500 |
| Feb 15, 2023 | 76.33 | 77.96 | 75.85 | 77.70 | 77.70 | 6,796,200 |
| Feb 14, 2023 | 76.78 | 77.16 | 76.02 | 76.78 | 76.78 | 6,103,700 |
| Feb 13, 2023 | 75.88 | 76.92 | 75.65 | 76.59 | 76.59 | 5,374,300 |
| Feb 10, 2023 | 75.47 | 76.39 | 75.12 | 75.45 | 75.45 | 6,922,100 |
| Feb 09, 2023 | 73.55 | 75.63 | 73.48 | 75.26 | 75.26 | 12,594,700 |
| Feb 08, 2023 | 73.00 | 74.75 | 72.45 | 72.89 | 72.89 | 26,724,100 |
| Feb 07, 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 75.60 | 14,881,700 |
| Feb 06, 2023 | 73.75 | 73.85 | 71.40 | 71.58 | 71.58 | 13,405,600 |
| Feb 03, 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 75.24 | 5,781,000 |
| Feb 02, 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 77.11 | 4,696,100 |
| Feb 01, 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 76.70 | 4,575,400 |
| Jan 31, 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 76.57 | 4,118,000 |
| Jan 30, 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 75.96 | 4,247,400 |
| Jan 27, 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 76.61 | 4,382,700 |
| Jan 26, 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 75.60 | 3,960,800 |
| Jan 25, 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 74.64 | 4,004,300 |
| Jan 24, 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 75.11 | 5,069,600 |
| Jan 23, 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 75.22 | 6,319,100 |
| Jan 20, 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 73.84 | 7,349,400 |
| Jan 19, 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 73.76 | 5,331,000 |
| Jan 18, 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 74.48 | 7,905,900 |
| Jan 17, 2023 | 75.90 | 75.96 | 74.42 | 74.56 | 74.56 | 10,044,400 |
| Jan 13, 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 76.66 | 4,329,500 |
| Jan 12, 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 76.90 | 4,894,300 |
| Jan 11, 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 77.00 | 5,070,100 |
| Jan 10, 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 77.69 | 5,134,300 |
| Jan 09, 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 77.22 | 8,414,600 |
| Jan 06, 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 77.59 | 5,443,900 |
| Jan 05, 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 76.96 | 3,719,600 |
| Jan 04, 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 76.84 | 4,825,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.