ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201848.5748.8647.7248.2048.2010,664,600
Dec 10, 201847.2348.3746.6747.8847.8810,970,400
Dec 07, 201847.8748.7747.2047.2347.2318,277,400
Dec 06, 201846.2548.3145.5048.1548.1518,516,900
Dec 04, 201846.6648.4046.3446.5246.5222,495,700
Dec 03, 201851.0051.4446.4546.6046.6030,816,800
Nov 30, 201852.5352.5549.2649.8849.8814,511,900
Nov 29, 201850.6452.9150.6052.5652.569,367,200
Nov 28, 201851.1051.2149.9851.0251.028,479,500
Nov 27, 201850.6150.8249.8050.7550.757,794,700
Nov 26, 201850.6951.0249.9950.9150.919,281,800
Nov 23, 201850.4651.0049.7250.0550.055,128,300
Nov 21, 201850.0451.2149.8650.8550.8510,184,700
Nov 20, 201847.7749.9146.8349.2649.2613,801,500
Nov 19, 201850.8150.8748.8949.1449.1413,063,100
Nov 16, 201853.0653.1050.8650.9450.9410,695,700
Nov 15, 201851.4153.6851.0353.5653.5612,304,900
Nov 14, 201853.1953.4951.3751.6051.609,099,300
Nov 13, 201854.2054.9852.3952.5552.5510,335,700
Nov 12, 201855.0055.6053.8153.8953.8912,803,100
Nov 09, 201855.0056.9253.5055.0155.0134,543,400
Nov 08, 201865.3765.4062.3562.7962.7914,529,700
Nov 07, 201865.2666.6064.9965.0965.0912,766,300
Nov 06, 201864.3265.9863.6764.2564.259,428,700
Nov 05, 201868.0068.3064.0064.3464.3416,399,200
Nov 02, 201869.9570.2968.3868.9968.996,102,000
Nov 01, 201869.4869.7367.9569.3269.325,083,500
Oct 31, 201868.6770.1468.1269.0569.057,562,000
Oct 30, 201865.6967.5065.3467.4867.489,243,400
Oct 29, 201870.3470.3463.4065.2265.2211,058,200
Oct 26, 201868.2570.2167.5968.8468.846,536,300
Oct 25, 201868.0270.7367.6670.3270.327,177,000
Oct 24, 201869.1370.0967.2467.2567.2511,245,600
Oct 23, 201867.7969.3966.7168.9868.986,850,900
Oct 22, 201870.1070.9569.3269.7869.785,976,700
Oct 19, 201872.2072.7669.5369.7569.7510,771,800
Oct 18, 201873.9774.5871.2271.8171.8120,153,400
Oct 17, 201877.3578.5376.9678.3078.305,319,100
Oct 16, 201876.4878.9876.2678.7378.737,187,400
Oct 15, 201875.5476.7074.0575.6775.6711,517,500
Oct 12, 201878.4080.2576.5577.9277.9212,696,800
Oct 11, 201873.8075.6473.2373.8573.857,930,100
Oct 10, 201877.4777.6473.4373.5873.589,814,300
Oct 09, 201876.8878.8576.6277.6477.644,617,600
Oct 08, 201879.0279.2576.3377.6377.636,106,400
Oct 05, 201880.2581.0078.6679.5979.595,281,200
Oct 04, 201882.5082.6879.8380.3680.367,509,500
Oct 03, 201883.8283.9382.5283.0283.024,570,300
Oct 02, 201883.0283.7582.2083.3983.395,374,800
Oct 01, 201884.1884.6882.3183.2883.286,221,100
Sep 28, 201882.7683.7582.7483.1983.196,724,300
Sep 27, 201881.9483.2381.9282.8782.875,867,700
Sep 26, 201881.1182.4681.0281.5781.576,408,700
Sep 25, 201880.9281.2679.8780.5380.536,031,700
Sep 24, 201879.7080.6979.3580.6080.606,092,500
Sep 21, 201881.3381.3380.2580.2980.2911,180,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...