ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201955.6755.7254.4954.5254.524,093,628
Oct 21, 201955.2555.8254.7355.5155.515,925,300
Oct 18, 201955.6655.6953.3854.5454.548,530,400
Oct 17, 201956.0056.4655.5155.5955.595,837,200
Oct 16, 201955.4055.9455.1455.5955.595,725,700
Oct 15, 201955.1555.6054.1655.5655.566,826,700
Oct 14, 201954.3555.2054.0155.0155.015,936,000
Oct 11, 201954.3555.3854.1554.8254.828,627,100
Oct 10, 201952.9353.8451.4553.6953.698,700,900
Oct 09, 201953.7654.7553.2053.4353.439,050,700
Oct 08, 201954.7555.3054.1054.1354.137,182,300
Oct 07, 201955.0655.8954.5655.4155.416,538,100
Oct 04, 201954.7555.4954.5555.4455.448,761,100
Oct 03, 201952.1954.7752.0754.0754.0714,558,300
Oct 02, 201951.9052.5450.2552.2552.2513,468,300
Oct 01, 201953.3453.5552.2452.9052.909,229,100
Sep 30, 201952.6053.0052.3152.9252.927,128,800
Sep 27, 201954.2154.7252.0552.3352.337,800,800
Sep 26, 201954.7255.0754.1654.2254.226,563,300
Sep 25, 201953.8955.0453.5854.9454.945,150,700
Sep 24, 201954.6154.6353.4153.9653.968,098,400
Sep 23, 201954.4754.7453.6754.1854.184,502,800
Sep 20, 201955.0455.4854.5254.7654.767,364,900
Sep 19, 201955.4355.5654.7155.0155.014,565,200
Sep 18, 201955.2155.2354.1355.1255.125,433,300
Sep 17, 201955.5055.7254.7755.3555.356,972,100
Sep 16, 201955.1855.9455.1755.7855.786,471,300
Sep 13, 201955.6456.0255.3255.9555.956,401,800
Sep 12, 201956.4657.5255.1455.4555.4510,921,200
Sep 11, 201956.5456.7754.4154.9154.919,687,300
Sep 10, 201954.7556.1554.2856.0356.038,427,500
Sep 09, 201955.2555.5554.2055.1955.199,138,700
Sep 06, 201954.6755.0154.2654.5854.587,034,000
Sep 05, 201955.1556.6053.7754.5854.5811,780,000
Sep 04, 201952.0653.6152.0153.5053.509,988,100
Sep 03, 201950.4851.5750.4351.0651.066,268,900
Aug 30, 201951.2951.4150.1750.6050.605,891,500
Aug 29, 201951.0051.4350.2650.9650.966,268,700
Aug 28, 201950.6350.9449.5450.2150.217,232,300
Aug 27, 201950.5052.2249.9651.0951.0918,223,400
Aug 26, 201947.9948.7047.5348.6948.695,194,400
Aug 23, 201948.6049.3847.1647.3347.337,125,400
Aug 22, 201949.2949.2948.3349.0849.084,001,800
Aug 21, 201949.1049.5448.7149.0449.044,001,800
Aug 20, 201947.6749.0447.5048.8048.805,831,300
Aug 19, 201947.5548.3047.2847.9247.925,522,700
Aug 16, 201945.9447.1745.7946.6646.665,767,400
Aug 15, 201945.5345.7344.9145.5145.516,008,900
Aug 14, 201947.0947.2745.0045.2645.269,156,200
Aug 13, 201946.9948.3746.4748.1348.135,225,600
Aug 12, 201947.7348.3546.9547.0847.086,292,100
Aug 09, 201948.7649.0947.1148.0648.0610,794,000
Aug 08, 201948.4149.5747.9149.3349.338,935,900
Aug 07, 201946.1148.2346.1048.1048.107,468,500
Aug 06, 201947.4547.5946.3846.5946.597,171,500
Aug 05, 201947.8747.9545.5246.1046.1010,855,100
Aug 02, 201949.8051.3548.6549.0249.029,745,000
Aug 01, 201948.9351.2448.8150.1950.1910,901,800
Jul 31, 201948.7949.9348.3848.7448.748,712,300
Jul 30, 201948.1048.3647.5048.2948.294,905,000
Jul 29, 201948.0048.5347.0848.4548.454,750,900
Jul 26, 201947.4848.2347.1647.9947.995,839,700
Jul 25, 201947.3647.4046.3647.1947.194,354,000
Jul 24, 201945.7146.9945.6946.8646.863,664,200
Jul 23, 201945.8245.9345.2945.9245.923,774,300
Jul 22, 201945.3345.6044.8145.5745.573,771,800
Jul 19, 201946.0046.1145.0945.1445.145,514,600
Jul 18, 201946.4546.5045.4945.7245.728,157,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...