Mail

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
Mar 25, 2019	46.75	47.54	46.42	46.98	46.98	6,905,343
Mar 22, 2019	48.31	48.45	46.28	46.87	46.87	11,113,700
Mar 21, 2019	46.08	48.83	45.90	48.60	48.60	13,972,900
Mar 20, 2019	46.37	47.09	46.13	46.16	46.16	14,270,400
Mar 19, 2019	45.61	47.30	45.29	46.42	46.42	16,098,900
Mar 18, 2019	44.93	45.16	44.12	44.97	44.97	11,344,600
Mar 15, 2019	44.02	45.11	43.91	44.63	44.63	20,494,100
Mar 14, 2019	43.73	43.93	43.23	43.32	43.32	7,324,700
Mar 13, 2019	42.83	43.95	42.57	43.70	43.70	7,774,200
Mar 12, 2019	43.07	43.15	42.56	42.63	42.63	6,474,800
Mar 11, 2019	42.23	43.10	41.99	42.92	42.92	9,451,100
Mar 08, 2019	41.01	42.12	40.89	42.03	42.03	8,735,200
Mar 07, 2019	42.43	42.47	41.18	41.42	41.42	10,470,600
Mar 06, 2019	41.95	42.86	41.86	42.56	42.56	12,535,200
Mar 05, 2019	41.84	42.00	41.05	41.88	41.88	7,536,600
Mar 04, 2019	43.06	43.25	41.31	41.79	41.79	12,128,500
Mar 01, 2019	42.60	43.18	42.18	42.84	42.84	9,422,400
Feb 28, 2019	41.78	42.35	41.67	42.14	42.14	12,255,200
Feb 27, 2019	42.06	42.36	41.61	41.79	41.79	8,494,200
Feb 26, 2019	41.82	42.68	41.72	42.08	42.08	9,194,200
Feb 25, 2019	41.82	42.21	41.00	41.96	41.96	12,317,100
Feb 22, 2019	42.00	42.25	41.25	41.50	41.50	13,074,700
Feb 21, 2019	42.70	42.86	41.67	41.90	41.90	16,645,300
Feb 20, 2019	44.67	45.56	42.48	42.78	42.78	21,193,200
Feb 19, 2019	44.45	44.79	43.50	44.48	44.48	17,261,600
Feb 15, 2019	45.47	45.60	44.14	44.60	44.60	17,152,500
Feb 14, 2019	44.09	46.59	43.79	45.43	45.43	22,540,100
Feb 13, 2019	42.93	45.33	42.84	44.57	44.57	51,708,900
Feb 12, 2019	40.34	42.24	40.11	41.67	41.67	33,515,100
Feb 11, 2019	43.80	43.80	39.85	40.11	40.11	44,932,400
Feb 08, 2019	43.78	43.93	42.88	43.41	43.41	19,275,200
Feb 07, 2019	43.21	44.33	43.05	43.96	43.96	17,457,000
Feb 06, 2019	45.00	45.00	42.53	43.00	43.00	34,619,600
Feb 05, 2019	46.93	48.09	46.61	47.84	47.84	8,673,300
Feb 04, 2019	46.32	47.03	46.07	46.78	46.78	10,635,000
Feb 01, 2019	47.19	47.49	45.51	46.01	46.01	16,662,300
Jan 31, 2019	46.46	47.49	45.98	47.24	47.24	10,060,300
Jan 30, 2019	46.18	46.32	45.50	46.31	46.31	8,679,600
Jan 29, 2019	46.36	46.47	45.23	45.73	45.73	7,722,300
Jan 28, 2019	47.00	47.22	45.96	46.74	46.74	8,807,100
Jan 25, 2019	47.86	48.39	47.09	47.80	47.80	6,175,400
Jan 24, 2019	45.94	47.40	45.89	47.27	47.27	6,007,000
Jan 23, 2019	47.32	47.44	45.63	46.02	46.02	8,951,300
Jan 22, 2019	48.17	48.17	46.82	47.06	47.06	8,415,900
Jan 18, 2019	47.89	49.32	47.84	48.65	48.65	10,563,500
Jan 17, 2019	46.95	47.63	46.41	47.38	47.38	7,828,700
Jan 16, 2019	46.76	47.38	45.86	47.13	47.13	9,299,800
Jan 15, 2019	47.33	47.89	46.62	46.84	46.84	8,190,900
Jan 14, 2019	46.07	47.68	45.82	47.29	47.29	10,183,300
Jan 11, 2019	46.38	46.84	44.47	46.54	46.54	35,424,600
Jan 10, 2019	50.50	51.49	50.09	51.35	51.35	6,416,900
Jan 09, 2019	50.37	51.41	49.91	50.83	50.83	7,768,800
Jan 08, 2019	49.07	51.11	49.00	49.97	49.97	12,428,700
Jan 07, 2019	47.24	49.08	47.09	48.50	48.50	9,112,100
Jan 04, 2019	46.00	47.55	45.13	47.17	47.17	9,081,900
Jan 03, 2019	46.44	46.65	45.00	45.36	45.36	8,266,400
Jan 02, 2019	45.25	47.51	45.14	47.03	47.03	7,245,700
Dec 31, 2018	47.04	47.32	46.01	46.57	46.57	7,789,600
Dec 28, 2018	47.32	47.59	46.10	46.80	46.80	5,783,800
Dec 27, 2018	45.71	47.06	45.21	47.04	47.04	7,529,400
Dec 26, 2018	44.43	46.45	43.71	46.42	46.42	12,028,600
Dec 24, 2018	45.35	46.29	43.92	43.99	43.99	6,869,900
Dec 21, 2018	47.62	47.96	44.96	45.85	45.85	19,308,900
Dec 20, 2018	46.18	47.73	45.93	47.05	47.05	9,849,400
Dec 19, 2018	47.33	48.12	45.86	46.33	46.33	8,362,900
Dec 18, 2018	47.75	47.85	46.78	47.32	47.32	8,776,100
Dec 17, 2018	47.60	48.42	46.64	47.08	47.08	10,065,000
Dec 14, 2018	47.47	48.45	46.97	47.75	47.75	7,161,400
Dec 13, 2018	48.75	49.26	47.72	48.51	48.51	7,755,200
Dec 12, 2018	49.05	50.22	48.42	48.45	48.45	11,453,600
Dec 11, 2018	48.57	48.86	47.72	48.20	48.20	12,474,100
Dec 10, 2018	47.23	48.37	46.67	47.88	47.88	10,970,400
Dec 07, 2018	47.87	48.77	47.20	47.23	47.23	18,277,400
Dec 06, 2018	46.25	48.31	45.50	48.15	48.15	18,516,900
Dec 04, 2018	46.66	48.40	46.34	46.52	46.52	22,495,700
Dec 03, 2018	51.00	51.44	46.45	46.60	46.60	30,816,800
Nov 30, 2018	52.53	52.55	49.26	49.88	49.88	14,511,900
Nov 29, 2018	50.64	52.91	50.60	52.56	52.56	9,367,200
Nov 28, 2018	51.10	51.21	49.98	51.02	51.02	8,479,500
Nov 27, 2018	50.61	50.82	49.80	50.75	50.75	7,794,700
Nov 26, 2018	50.69	51.02	49.99	50.91	50.91	9,295,600
Nov 23, 2018	50.46	51.00	49.72	50.05	50.05	5,128,300
Nov 21, 2018	50.04	51.21	49.86	50.85	50.85	10,184,700
Nov 20, 2018	47.77	49.91	46.83	49.26	49.26	13,801,500
Nov 19, 2018	50.81	50.87	48.89	49.14	49.14	13,063,100
Nov 16, 2018	53.06	53.10	50.86	50.94	50.94	10,695,700
Nov 15, 2018	51.41	53.68	51.03	53.56	53.56	12,304,900
Nov 14, 2018	53.19	53.49	51.37	51.60	51.60	9,099,300
Nov 13, 2018	54.20	54.98	52.39	52.55	52.55	10,335,700
Nov 12, 2018	55.00	55.60	53.81	53.89	53.89	12,803,100
Nov 09, 2018	55.00	56.92	53.50	55.01	55.01	34,543,400
Nov 08, 2018	65.37	65.40	62.35	62.79	62.79	14,529,700
Nov 07, 2018	65.26	66.60	64.99	65.09	65.09	12,766,300
Nov 06, 2018	64.32	65.98	63.67	64.25	64.25	9,428,700
Nov 05, 2018	68.00	68.30	64.00	64.34	64.34	16,399,200
Nov 02, 2018	69.95	70.29	68.38	68.99	68.99	6,102,000
Nov 01, 2018	69.48	69.73	67.95	69.32	69.32	5,083,500
Oct 31, 2018	68.67	70.14	68.12	69.05	69.05	7,562,000
Oct 30, 2018	65.69	67.50	65.34	67.48	67.48	9,243,400
Oct 29, 2018	70.34	70.34	63.40	65.22	65.22	11,058,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...