ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201879.9181.0479.3580.6580.654,388,900
Sep 19, 201879.9380.1378.5279.5879.583,882,300
Sep 18, 201878.8280.3878.8279.6379.634,943,100
Sep 17, 201881.4981.8878.6678.8878.886,304,900
Sep 14, 201880.5082.0380.4381.2781.276,022,400
Sep 13, 201880.5981.4079.8380.4380.436,031,400
Sep 12, 201879.7081.4978.8080.5280.528,838,000
Sep 11, 201874.8879.5474.6679.5079.5014,053,600
Sep 10, 201873.8874.7373.2574.2674.265,277,200
Sep 07, 201871.8373.7171.8173.5773.575,053,700
Sep 06, 201871.6372.4371.1571.9671.965,784,800
Sep 05, 201872.9373.1871.0071.6571.655,304,300
Sep 04, 201872.1373.0472.0372.9872.986,618,200
Aug 31, 201871.5272.4571.0172.1072.109,950,700
Aug 30, 201874.4075.7773.6074.1074.107,819,100
Aug 29, 201873.9475.4073.8874.9174.914,763,300
Aug 28, 201874.2574.3373.3974.0074.004,079,800
Aug 27, 201874.8775.0073.3374.0974.095,912,600
Aug 24, 201871.7174.1671.4674.0974.098,889,500
Aug 23, 201871.5671.9070.5171.1771.176,789,500
Aug 22, 201869.5871.5269.5071.4371.437,987,900
Aug 21, 201869.2770.2669.0469.6669.666,014,100
Aug 20, 201869.2169.3968.2268.9368.934,579,800
Aug 17, 201869.5169.6768.3369.1569.155,551,700
Aug 16, 201869.6869.9968.9169.6969.699,465,200
Aug 15, 201870.3970.8168.4469.3169.318,564,500
Aug 14, 201871.0571.7470.1871.2971.294,830,000
Aug 13, 201870.6172.3070.2670.5270.525,592,600
Aug 10, 201870.1071.0469.7770.6170.614,629,000
Aug 09, 201870.0270.9769.5670.5070.507,563,700
Aug 08, 201870.0770.5569.2770.0170.016,922,800
Aug 07, 201870.5771.6769.8770.2370.237,887,300
Aug 06, 201871.1671.6170.4670.5770.576,394,800
Aug 03, 201874.5075.2570.7371.3271.3212,700,400
Aug 02, 201873.6574.1672.5574.0674.066,621,500
Aug 01, 201873.7774.5872.9273.0873.086,069,900
Jul 31, 201872.9174.2972.5273.4273.426,373,200
Jul 30, 201875.3775.4871.7972.7572.758,906,900
Jul 27, 201877.0877.5774.6775.3675.366,078,100
Jul 26, 201879.3979.6277.4677.6577.656,181,300
Jul 25, 201878.6079.7478.3279.4579.454,348,100
Jul 24, 201880.1080.2077.9678.4178.414,762,900
Jul 23, 201879.5080.0078.8279.7579.753,253,600
Jul 20, 201880.9480.9679.5579.6579.655,663,900
Jul 19, 201881.0281.1980.1980.6180.613,541,200
Jul 18, 201880.7581.4780.4081.2781.275,273,700
Jul 17, 201879.1681.1677.5580.9580.954,862,800
Jul 16, 201881.6181.6480.1080.2380.234,153,300
Jul 13, 201881.4081.6479.9281.5081.504,550,500
Jul 12, 201879.2981.4678.6781.3781.378,698,500
Jul 11, 201875.3579.3675.3578.6178.618,191,900
Jul 10, 201877.0077.0775.6776.1976.192,944,700
Jul 09, 201877.7077.9975.9376.8476.844,518,400
Jul 06, 201876.2077.4876.0277.1977.192,954,200
Jul 05, 201876.5176.8175.6976.1976.197,998,800
Jul 03, 201877.6877.6875.7275.8875.882,028,300
Jul 02, 201875.3677.3375.0077.2877.283,324,900
Jun 29, 201876.4477.2476.0876.3276.325,072,600
Jun 28, 201874.0076.1973.6676.0176.014,755,200
Jun 27, 201875.7775.8973.4073.4273.424,497,400
Jun 26, 201875.3276.4274.4375.2775.274,865,400
Jun 25, 201875.1975.4074.1474.7074.705,390,800
Jun 22, 201876.4676.5675.2275.9875.983,978,800
Jun 21, 201877.1777.9175.3176.0576.054,233,800
Jun 20, 201877.2577.6776.7876.8476.843,566,100
Jun 19, 201876.6477.3075.6677.2477.243,735,300
Jun 18, 201877.0277.9376.4777.8777.873,993,000
Jun 15, 201877.6677.8376.3777.4177.416,596,100
Jun 14, 201876.8379.2576.8077.7177.716,717,600
Jun 13, 201876.0477.5275.7076.6776.678,634,800
Jun 12, 201875.2376.0474.7975.9475.944,311,500
Jun 11, 201874.2575.5374.2275.0075.005,108,000
Jun 08, 201873.4574.8373.4574.2974.294,672,600
Jun 07, 201874.7975.2873.0873.9573.954,686,500
Jun 06, 201873.2675.0173.2674.7974.796,638,500
Jun 05, 201872.7973.3572.1972.7772.775,354,000
Jun 04, 201873.2573.8672.6672.7972.794,123,900
Jun 01, 201871.4273.2170.7773.0373.036,363,400
May 31, 201870.8372.2870.6970.9170.916,050,300
May 30, 201870.9271.2170.5170.6970.694,093,800
May 29, 201870.8071.1969.8770.6470.644,772,600
May 25, 201870.6671.8170.6071.4671.463,705,600
May 24, 201871.7571.9470.0570.8070.805,472,200
May 23, 201870.7371.8170.5571.7471.743,761,700
May 22, 201871.9572.5771.2371.3571.354,008,800
May 21, 201872.5073.5071.1971.4571.456,392,100
May 18, 201871.5272.1471.0571.9971.995,673,300
May 17, 201870.3071.9070.1171.6671.666,447,400
May 16, 201871.1371.9470.1070.3370.335,029,500
May 15, 201870.9871.1669.6770.1770.173,896,200
May 14, 201871.8772.3471.0471.7071.702,964,800
May 11, 201872.7772.7871.2771.7071.704,996,300
May 10, 201871.7872.9171.3272.9072.905,069,900
May 09, 201869.9872.0469.8171.3171.315,664,500
May 08, 201869.6670.1669.1869.6169.614,059,200
May 07, 201870.2770.7369.6070.3770.375,744,500
May 04, 201866.3069.9266.0269.8469.8411,358,700
May 03, 201868.4971.0364.0666.8266.8222,232,000
May 02, 201867.9468.8967.6668.3968.397,675,100
May 01, 201866.1567.9965.5967.8067.804,360,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...