ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201946.7547.5446.4246.9846.986,905,343
Mar 22, 201948.3148.4546.2846.8746.8711,113,700
Mar 21, 201946.0848.8345.9048.6048.6013,972,900
Mar 20, 201946.3747.0946.1346.1646.1614,270,400
Mar 19, 201945.6147.3045.2946.4246.4216,098,900
Mar 18, 201944.9345.1644.1244.9744.9711,344,600
Mar 15, 201944.0245.1143.9144.6344.6320,494,100
Mar 14, 201943.7343.9343.2343.3243.327,324,700
Mar 13, 201942.8343.9542.5743.7043.707,774,200
Mar 12, 201943.0743.1542.5642.6342.636,474,800
Mar 11, 201942.2343.1041.9942.9242.929,451,100
Mar 08, 201941.0142.1240.8942.0342.038,735,200
Mar 07, 201942.4342.4741.1841.4241.4210,470,600
Mar 06, 201941.9542.8641.8642.5642.5612,535,200
Mar 05, 201941.8442.0041.0541.8841.887,536,600
Mar 04, 201943.0643.2541.3141.7941.7912,128,500
Mar 01, 201942.6043.1842.1842.8442.849,422,400
Feb 28, 201941.7842.3541.6742.1442.1412,255,200
Feb 27, 201942.0642.3641.6141.7941.798,494,200
Feb 26, 201941.8242.6841.7242.0842.089,194,200
Feb 25, 201941.8242.2141.0041.9641.9612,317,100
Feb 22, 201942.0042.2541.2541.5041.5013,074,700
Feb 21, 201942.7042.8641.6741.9041.9016,645,300
Feb 20, 201944.6745.5642.4842.7842.7821,193,200
Feb 19, 201944.4544.7943.5044.4844.4817,261,600
Feb 15, 201945.4745.6044.1444.6044.6017,152,500
Feb 14, 201944.0946.5943.7945.4345.4322,540,100
Feb 13, 201942.9345.3342.8444.5744.5751,708,900
Feb 12, 201940.3442.2440.1141.6741.6733,515,100
Feb 11, 201943.8043.8039.8540.1140.1144,932,400
Feb 08, 201943.7843.9342.8843.4143.4119,275,200
Feb 07, 201943.2144.3343.0543.9643.9617,457,000
Feb 06, 201945.0045.0042.5343.0043.0034,619,600
Feb 05, 201946.9348.0946.6147.8447.848,673,300
Feb 04, 201946.3247.0346.0746.7846.7810,635,000
Feb 01, 201947.1947.4945.5146.0146.0116,662,300
Jan 31, 201946.4647.4945.9847.2447.2410,060,300
Jan 30, 201946.1846.3245.5046.3146.318,679,600
Jan 29, 201946.3646.4745.2345.7345.737,722,300
Jan 28, 201947.0047.2245.9646.7446.748,807,100
Jan 25, 201947.8648.3947.0947.8047.806,175,400
Jan 24, 201945.9447.4045.8947.2747.276,007,000
Jan 23, 201947.3247.4445.6346.0246.028,951,300
Jan 22, 201948.1748.1746.8247.0647.068,415,900
Jan 18, 201947.8949.3247.8448.6548.6510,563,500
Jan 17, 201946.9547.6346.4147.3847.387,828,700
Jan 16, 201946.7647.3845.8647.1347.139,299,800
Jan 15, 201947.3347.8946.6246.8446.848,190,900
Jan 14, 201946.0747.6845.8247.2947.2910,183,300
Jan 11, 201946.3846.8444.4746.5446.5435,424,600
Jan 10, 201950.5051.4950.0951.3551.356,416,900
Jan 09, 201950.3751.4149.9150.8350.837,768,800
Jan 08, 201949.0751.1149.0049.9749.9712,428,700
Jan 07, 201947.2449.0847.0948.5048.509,112,100
Jan 04, 201946.0047.5545.1347.1747.179,081,900
Jan 03, 201946.4446.6545.0045.3645.368,266,400
Jan 02, 201945.2547.5145.1447.0347.037,245,700
Dec 31, 201847.0447.3246.0146.5746.577,789,600
Dec 28, 201847.3247.5946.1046.8046.805,783,800
Dec 27, 201845.7147.0645.2147.0447.047,529,400
Dec 26, 201844.4346.4543.7146.4246.4212,028,600
Dec 24, 201845.3546.2943.9243.9943.996,869,900
Dec 21, 201847.6247.9644.9645.8545.8519,308,900
Dec 20, 201846.1847.7345.9347.0547.059,849,400
Dec 19, 201847.3348.1245.8646.3346.338,362,900
Dec 18, 201847.7547.8546.7847.3247.328,776,100
Dec 17, 201847.6048.4246.6447.0847.0810,065,000
Dec 14, 201847.4748.4546.9747.7547.757,161,400
Dec 13, 201848.7549.2647.7248.5148.517,755,200
Dec 12, 201849.0550.2248.4248.4548.4511,453,600
Dec 11, 201848.5748.8647.7248.2048.2012,474,100
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, 201850.6951.0249.9950.9150.919,295,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...