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 |
|---|---|---|---|---|---|---|
| Oct 22, 2019 | 55.67 | 55.72 | 54.49 | 54.52 | 54.52 | 4,093,628 |
| Oct 21, 2019 | 55.25 | 55.82 | 54.73 | 55.51 | 55.51 | 5,925,300 |
| Oct 18, 2019 | 55.66 | 55.69 | 53.38 | 54.54 | 54.54 | 8,530,400 |
| Oct 17, 2019 | 56.00 | 56.46 | 55.51 | 55.59 | 55.59 | 5,837,200 |
| Oct 16, 2019 | 55.40 | 55.94 | 55.14 | 55.59 | 55.59 | 5,725,700 |
| Oct 15, 2019 | 55.15 | 55.60 | 54.16 | 55.56 | 55.56 | 6,826,700 |
| Oct 14, 2019 | 54.35 | 55.20 | 54.01 | 55.01 | 55.01 | 5,936,000 |
| Oct 11, 2019 | 54.35 | 55.38 | 54.15 | 54.82 | 54.82 | 8,627,100 |
| Oct 10, 2019 | 52.93 | 53.84 | 51.45 | 53.69 | 53.69 | 8,700,900 |
| Oct 09, 2019 | 53.76 | 54.75 | 53.20 | 53.43 | 53.43 | 9,050,700 |
| Oct 08, 2019 | 54.75 | 55.30 | 54.10 | 54.13 | 54.13 | 7,182,300 |
| Oct 07, 2019 | 55.06 | 55.89 | 54.56 | 55.41 | 55.41 | 6,538,100 |
| Oct 04, 2019 | 54.75 | 55.49 | 54.55 | 55.44 | 55.44 | 8,761,100 |
| Oct 03, 2019 | 52.19 | 54.77 | 52.07 | 54.07 | 54.07 | 14,558,300 |
| Oct 02, 2019 | 51.90 | 52.54 | 50.25 | 52.25 | 52.25 | 13,468,300 |
| Oct 01, 2019 | 53.34 | 53.55 | 52.24 | 52.90 | 52.90 | 9,229,100 |
| Sep 30, 2019 | 52.60 | 53.00 | 52.31 | 52.92 | 52.92 | 7,128,800 |
| Sep 27, 2019 | 54.21 | 54.72 | 52.05 | 52.33 | 52.33 | 7,800,800 |
| Sep 26, 2019 | 54.72 | 55.07 | 54.16 | 54.22 | 54.22 | 6,563,300 |
| Sep 25, 2019 | 53.89 | 55.04 | 53.58 | 54.94 | 54.94 | 5,150,700 |
| Sep 24, 2019 | 54.61 | 54.63 | 53.41 | 53.96 | 53.96 | 8,098,400 |
| Sep 23, 2019 | 54.47 | 54.74 | 53.67 | 54.18 | 54.18 | 4,502,800 |
| Sep 20, 2019 | 55.04 | 55.48 | 54.52 | 54.76 | 54.76 | 7,364,900 |
| Sep 19, 2019 | 55.43 | 55.56 | 54.71 | 55.01 | 55.01 | 4,565,200 |
| Sep 18, 2019 | 55.21 | 55.23 | 54.13 | 55.12 | 55.12 | 5,433,300 |
| Sep 17, 2019 | 55.50 | 55.72 | 54.77 | 55.35 | 55.35 | 6,972,100 |
| Sep 16, 2019 | 55.18 | 55.94 | 55.17 | 55.78 | 55.78 | 6,471,300 |
| Sep 13, 2019 | 55.64 | 56.02 | 55.32 | 55.95 | 55.95 | 6,401,800 |
| Sep 12, 2019 | 56.46 | 57.52 | 55.14 | 55.45 | 55.45 | 10,921,200 |
| Sep 11, 2019 | 56.54 | 56.77 | 54.41 | 54.91 | 54.91 | 9,687,300 |
| Sep 10, 2019 | 54.75 | 56.15 | 54.28 | 56.03 | 56.03 | 8,427,500 |
| Sep 09, 2019 | 55.25 | 55.55 | 54.20 | 55.19 | 55.19 | 9,138,700 |
| Sep 06, 2019 | 54.67 | 55.01 | 54.26 | 54.58 | 54.58 | 7,034,000 |
| Sep 05, 2019 | 55.15 | 56.60 | 53.77 | 54.58 | 54.58 | 11,780,000 |
| Sep 04, 2019 | 52.06 | 53.61 | 52.01 | 53.50 | 53.50 | 9,988,100 |
| Sep 03, 2019 | 50.48 | 51.57 | 50.43 | 51.06 | 51.06 | 6,268,900 |
| Aug 30, 2019 | 51.29 | 51.41 | 50.17 | 50.60 | 50.60 | 5,891,500 |
| Aug 29, 2019 | 51.00 | 51.43 | 50.26 | 50.96 | 50.96 | 6,268,700 |
| Aug 28, 2019 | 50.63 | 50.94 | 49.54 | 50.21 | 50.21 | 7,232,300 |
| Aug 27, 2019 | 50.50 | 52.22 | 49.96 | 51.09 | 51.09 | 18,223,400 |
| Aug 26, 2019 | 47.99 | 48.70 | 47.53 | 48.69 | 48.69 | 5,194,400 |
| Aug 23, 2019 | 48.60 | 49.38 | 47.16 | 47.33 | 47.33 | 7,125,400 |
| Aug 22, 2019 | 49.29 | 49.29 | 48.33 | 49.08 | 49.08 | 4,001,800 |
| Aug 21, 2019 | 49.10 | 49.54 | 48.71 | 49.04 | 49.04 | 4,001,800 |
| Aug 20, 2019 | 47.67 | 49.04 | 47.50 | 48.80 | 48.80 | 5,831,300 |
| Aug 19, 2019 | 47.55 | 48.30 | 47.28 | 47.92 | 47.92 | 5,522,700 |
| Aug 16, 2019 | 45.94 | 47.17 | 45.79 | 46.66 | 46.66 | 5,767,400 |
| Aug 15, 2019 | 45.53 | 45.73 | 44.91 | 45.51 | 45.51 | 6,008,900 |
| Aug 14, 2019 | 47.09 | 47.27 | 45.00 | 45.26 | 45.26 | 9,156,200 |
| Aug 13, 2019 | 46.99 | 48.37 | 46.47 | 48.13 | 48.13 | 5,225,600 |
| Aug 12, 2019 | 47.73 | 48.35 | 46.95 | 47.08 | 47.08 | 6,292,100 |
| Aug 09, 2019 | 48.76 | 49.09 | 47.11 | 48.06 | 48.06 | 10,794,000 |
| Aug 08, 2019 | 48.41 | 49.57 | 47.91 | 49.33 | 49.33 | 8,935,900 |
| Aug 07, 2019 | 46.11 | 48.23 | 46.10 | 48.10 | 48.10 | 7,468,500 |
| Aug 06, 2019 | 47.45 | 47.59 | 46.38 | 46.59 | 46.59 | 7,171,500 |
| Aug 05, 2019 | 47.87 | 47.95 | 45.52 | 46.10 | 46.10 | 10,855,100 |
| Aug 02, 2019 | 49.80 | 51.35 | 48.65 | 49.02 | 49.02 | 9,745,000 |
| Aug 01, 2019 | 48.93 | 51.24 | 48.81 | 50.19 | 50.19 | 10,901,800 |
| Jul 31, 2019 | 48.79 | 49.93 | 48.38 | 48.74 | 48.74 | 8,712,300 |
| Jul 30, 2019 | 48.10 | 48.36 | 47.50 | 48.29 | 48.29 | 4,905,000 |
| Jul 29, 2019 | 48.00 | 48.53 | 47.08 | 48.45 | 48.45 | 4,750,900 |
| Jul 26, 2019 | 47.48 | 48.23 | 47.16 | 47.99 | 47.99 | 5,839,700 |
| Jul 25, 2019 | 47.36 | 47.40 | 46.36 | 47.19 | 47.19 | 4,354,000 |
| Jul 24, 2019 | 45.71 | 46.99 | 45.69 | 46.86 | 46.86 | 3,664,200 |
| Jul 23, 2019 | 45.82 | 45.93 | 45.29 | 45.92 | 45.92 | 3,774,300 |
| 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 | 8,157,700 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...