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
Jul 23, 2019	45.82	45.93	45.29	45.92	45.92	3,478,930
Jul 22, 2019	45.33	45.60	44.81	45.57	45.57	3,771,800
Jul 19, 2019	46.00	46.11	45.09	45.14	45.14	5,514,600
Jul 18, 2019	46.45	46.50	45.49	45.72	45.72	8,158,500
Jul 17, 2019	46.92	47.32	46.43	46.68	46.68	4,791,100
Jul 16, 2019	47.61	47.66	46.66	46.99	46.99	4,876,700
Jul 15, 2019	47.26	47.85	46.88	47.66	47.66	4,361,700
Jul 12, 2019	47.63	47.67	47.04	47.20	47.20	3,707,600
Jul 11, 2019	46.92	47.58	46.43	47.34	47.34	5,206,200
Jul 10, 2019	46.90	47.37	46.57	46.84	46.84	4,476,200
Jul 09, 2019	46.17	46.71	45.73	46.37	46.37	4,349,600
Jul 08, 2019	47.80	47.91	46.23	46.47	46.47	7,680,700
Jul 05, 2019	48.33	48.35	46.64	48.15	48.15	6,379,600
Jul 03, 2019	48.05	48.79	47.73	48.66	48.66	4,024,700
Jul 02, 2019	47.96	48.82	47.69	47.98	47.98	6,682,700
Jul 01, 2019	47.88	48.46	47.21	47.50	47.50	5,122,000
Jun 28, 2019	47.50	47.73	46.56	47.20	47.20	15,179,000
Jun 27, 2019	47.09	47.57	46.52	47.28	47.28	6,918,600
Jun 26, 2019	46.36	47.47	46.21	46.73	46.73	5,328,700
Jun 25, 2019	47.07	47.49	45.66	46.20	46.20	8,688,600
Jun 24, 2019	45.64	47.21	45.64	47.15	47.15	7,299,700
Jun 21, 2019	45.53	45.94	45.19	45.91	45.91	7,895,500
Jun 20, 2019	45.99	46.33	45.45	45.67	45.67	4,574,600
Jun 19, 2019	45.77	45.77	44.59	45.33	45.33	5,441,900
Jun 18, 2019	45.55	46.48	45.33	45.77	45.77	6,839,000
Jun 17, 2019	45.70	45.95	45.00	45.07	45.07	7,710,000
Jun 14, 2019	45.80	45.96	45.12	45.62	45.62	4,629,400
Jun 13, 2019	45.45	46.11	45.08	46.05	46.05	6,204,700
Jun 12, 2019	46.46	46.53	44.97	45.09	45.09	6,155,400
Jun 11, 2019	46.49	47.06	46.19	46.70	46.70	6,679,700
Jun 10, 2019	45.77	46.47	45.20	46.01	46.01	6,405,400
Jun 07, 2019	44.28	45.63	44.06	45.38	45.38	6,785,800
Jun 06, 2019	44.15	44.74	43.70	44.08	44.08	4,699,000
Jun 05, 2019	43.77	44.68	43.49	44.52	44.52	5,768,800
Jun 04, 2019	42.98	43.64	42.25	43.61	43.61	7,621,500
Jun 03, 2019	43.32	43.39	42.10	42.38	42.38	6,711,100
May 31, 2019	43.11	43.78	43.01	43.37	43.37	5,978,700
May 30, 2019	44.04	44.48	43.16	43.56	43.56	5,552,900
May 29, 2019	43.20	44.16	42.84	43.99	43.99	9,134,300
May 28, 2019	43.76	44.70	43.28	43.51	43.51	12,150,000
May 24, 2019	42.46	42.78	41.84	42.29	42.29	5,076,100
May 23, 2019	42.43	42.79	41.95	42.19	42.19	7,390,000
May 22, 2019	42.94	43.64	42.83	42.91	42.91	7,222,900
May 21, 2019	43.97	44.06	43.40	43.45	43.45	8,279,600
May 20, 2019	45.65	45.65	43.33	43.61	43.61	9,204,200
May 17, 2019	46.81	47.37	46.30	46.39	46.39	4,280,800
May 16, 2019	46.27	47.32	45.82	47.29	47.29	5,798,700
May 15, 2019	44.49	46.52	44.43	46.28	46.28	6,965,600
May 14, 2019	43.70	45.18	43.38	44.70	44.70	7,171,500
May 13, 2019	44.73	45.13	43.17	43.41	43.41	9,803,000
May 10, 2019	46.56	46.63	43.52	46.02	46.02	5,415,400
May 09, 2019	46.14	47.04	45.70	46.64	46.64	7,115,400
May 08, 2019	47.05	47.32	46.40	46.82	46.82	9,392,500
May 07, 2019	47.71	47.97	46.35	46.68	46.68	7,918,500
May 06, 2019	46.03	48.20	46.00	48.16	48.16	10,300,500
May 03, 2019	48.20	48.67	46.16	47.15	47.15	25,671,000
May 02, 2019	48.78	49.83	48.72	49.55	49.55	13,565,600
May 01, 2019	48.35	49.56	48.24	48.56	48.56	9,474,500
Apr 30, 2019	48.41	48.65	47.78	48.21	48.21	6,906,400
Apr 29, 2019	48.43	48.98	48.22	48.40	48.40	7,098,200
Apr 26, 2019	47.48	48.48	47.30	48.15	48.15	6,233,200
Apr 25, 2019	46.66	47.46	46.14	47.41	47.41	7,637,100
Apr 24, 2019	46.45	46.89	46.04	46.75	46.75	5,327,800
Apr 23, 2019	45.60	46.76	45.47	46.51	46.51	6,263,400
Apr 22, 2019	45.24	45.53	44.70	45.34	45.34	4,229,300
Apr 18, 2019	45.18	45.59	44.65	45.31	45.31	4,582,700
Apr 17, 2019	45.17	45.34	43.96	44.98	44.98	6,663,100
Apr 16, 2019	45.95	45.95	44.74	45.06	45.06	9,742,200
Apr 15, 2019	47.27	47.57	45.64	45.75	45.75	7,343,500
Apr 12, 2019	47.40	47.68	46.94	47.28	47.28	3,802,100
Apr 11, 2019	48.06	48.24	46.86	47.17	47.17	5,198,500
Apr 10, 2019	47.34	47.96	47.15	47.86	47.86	3,548,000
Apr 09, 2019	47.19	47.65	46.85	47.01	47.01	5,090,900
Apr 08, 2019	47.23	47.63	46.37	47.57	47.57	5,563,800
Apr 05, 2019	47.08	47.54	46.68	47.29	47.29	5,976,900
Apr 04, 2019	47.68	47.82	46.58	46.96	46.96	6,941,800
Apr 03, 2019	47.75	48.60	47.40	47.65	47.65	9,741,800
Apr 02, 2019	47.42	47.78	46.20	47.46	47.46	9,697,700
Apr 01, 2019	46.50	47.31	46.16	47.12	47.12	9,233,400
Mar 29, 2019	46.18	46.37	45.01	45.53	45.53	6,643,600
Mar 28, 2019	45.34	45.71	44.87	45.62	45.62	8,347,800
Mar 27, 2019	46.29	46.29	45.24	45.52	45.52	7,813,600
Mar 27, 2019	0.37 Dividend
Mar 26, 2019	47.28	47.88	45.96	46.43	46.06	9,712,000
Mar 25, 2019	46.75	47.55	46.42	46.98	46.61	6,976,900
Mar 22, 2019	48.31	48.45	46.28	46.87	46.50	11,117,700
Mar 21, 2019	46.08	48.83	45.90	48.60	48.21	13,972,900
Mar 20, 2019	46.37	47.09	46.13	46.16	45.79	14,270,400
Mar 19, 2019	45.61	47.30	45.29	46.42	46.05	16,098,900
Mar 18, 2019	44.93	45.16	44.12	44.97	44.61	11,344,600
Mar 15, 2019	44.02	45.11	43.91	44.63	44.27	20,494,100
Mar 14, 2019	43.73	43.93	43.23	43.32	42.97	7,324,700
Mar 13, 2019	42.83	43.95	42.57	43.70	43.35	7,774,200
Mar 12, 2019	43.07	43.15	42.56	42.63	42.29	6,474,800
Mar 11, 2019	42.23	43.10	41.99	42.92	42.58	9,451,100
Mar 08, 2019	41.01	42.12	40.89	42.03	41.70	8,735,200
Mar 07, 2019	42.43	42.47	41.18	41.42	41.09	10,470,600
Mar 06, 2019	41.95	42.86	41.86	42.56	42.22	12,535,200
Mar 05, 2019	41.84	42.00	41.05	41.88	41.55	7,536,600
Mar 04, 2019	43.06	43.25	41.31	41.79	41.46	12,128,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...