ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201945.8245.9345.2945.9245.923,478,930
Jul 22, 201945.3345.6044.8145.5745.573,771,800
Jul 19, 201946.0046.1145.0945.1445.145,514,600
Jul 18, 201946.4546.5045.4945.7245.728,158,500
Jul 17, 201946.9247.3246.4346.6846.684,791,100
Jul 16, 201947.6147.6646.6646.9946.994,876,700
Jul 15, 201947.2647.8546.8847.6647.664,361,700
Jul 12, 201947.6347.6747.0447.2047.203,707,600
Jul 11, 201946.9247.5846.4347.3447.345,206,200
Jul 10, 201946.9047.3746.5746.8446.844,476,200
Jul 09, 201946.1746.7145.7346.3746.374,349,600
Jul 08, 201947.8047.9146.2346.4746.477,680,700
Jul 05, 201948.3348.3546.6448.1548.156,379,600
Jul 03, 201948.0548.7947.7348.6648.664,024,700
Jul 02, 201947.9648.8247.6947.9847.986,682,700
Jul 01, 201947.8848.4647.2147.5047.505,122,000
Jun 28, 201947.5047.7346.5647.2047.2015,179,000
Jun 27, 201947.0947.5746.5247.2847.286,918,600
Jun 26, 201946.3647.4746.2146.7346.735,328,700
Jun 25, 201947.0747.4945.6646.2046.208,688,600
Jun 24, 201945.6447.2145.6447.1547.157,299,700
Jun 21, 201945.5345.9445.1945.9145.917,895,500
Jun 20, 201945.9946.3345.4545.6745.674,574,600
Jun 19, 201945.7745.7744.5945.3345.335,441,900
Jun 18, 201945.5546.4845.3345.7745.776,839,000
Jun 17, 201945.7045.9545.0045.0745.077,710,000
Jun 14, 201945.8045.9645.1245.6245.624,629,400
Jun 13, 201945.4546.1145.0846.0546.056,204,700
Jun 12, 201946.4646.5344.9745.0945.096,155,400
Jun 11, 201946.4947.0646.1946.7046.706,679,700
Jun 10, 201945.7746.4745.2046.0146.016,405,400
Jun 07, 201944.2845.6344.0645.3845.386,785,800
Jun 06, 201944.1544.7443.7044.0844.084,699,000
Jun 05, 201943.7744.6843.4944.5244.525,768,800
Jun 04, 201942.9843.6442.2543.6143.617,621,500
Jun 03, 201943.3243.3942.1042.3842.386,711,100
May 31, 201943.1143.7843.0143.3743.375,978,700
May 30, 201944.0444.4843.1643.5643.565,552,900
May 29, 201943.2044.1642.8443.9943.999,134,300
May 28, 201943.7644.7043.2843.5143.5112,150,000
May 24, 201942.4642.7841.8442.2942.295,076,100
May 23, 201942.4342.7941.9542.1942.197,390,000
May 22, 201942.9443.6442.8342.9142.917,222,900
May 21, 201943.9744.0643.4043.4543.458,279,600
May 20, 201945.6545.6543.3343.6143.619,204,200
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, 201942.4342.4741.1841.4241.0910,470,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...