ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201871.5272.1471.0571.9971.995,600,200
May 17, 201870.3071.9070.1171.6671.666,423,900
May 16, 201871.1371.9470.1070.3370.335,029,500
May 15, 201870.9871.1669.6770.1770.173,896,200
May 14, 201871.8772.3471.0471.7071.702,964,800
May 11, 201872.7772.7871.2771.7071.704,996,300
May 10, 201871.7872.9171.3272.9072.905,069,900
May 09, 201869.9872.0469.8171.3171.315,664,500
May 08, 201869.6670.1669.1869.6169.614,059,200
May 07, 201870.2770.7369.6070.3770.375,744,500
May 04, 201866.3069.9266.0269.8469.8411,358,700
May 03, 201868.4971.0364.0666.8266.8222,232,000
May 02, 201867.9468.8967.6668.3968.397,675,100
May 01, 201866.1567.9965.5967.8067.804,360,300
Apr 30, 201865.8666.6065.2866.3566.355,060,800
Apr 27, 201866.6967.3065.5165.7965.794,749,700
Apr 26, 201865.2666.6964.9366.3466.344,601,500
Apr 25, 201865.3865.7664.0164.8264.823,903,600
Apr 24, 201866.6267.2464.7165.3465.344,825,800
Apr 23, 201866.6067.8465.9766.2366.234,423,600
Apr 20, 201867.4467.4765.9666.3066.304,759,400
Apr 19, 201868.2568.7267.4467.6867.684,564,300
Apr 18, 201868.7569.0167.9768.6968.694,257,400
Apr 17, 201867.2568.5267.1068.2868.285,676,300
Apr 16, 201866.5366.8565.7666.5666.565,717,800
Apr 13, 201867.4667.5965.2965.8865.884,842,600
Apr 12, 201866.2567.5865.8067.2267.224,614,900
Apr 11, 201865.8066.7765.7165.8565.853,140,300
Apr 10, 201866.9667.0565.3066.5266.526,317,100
Apr 09, 201865.1666.7764.9665.7765.776,587,800
Apr 06, 201865.8566.3664.1364.5664.564,599,100
Apr 05, 201867.2067.6666.1566.5366.534,489,700
Apr 04, 201863.9666.5263.5266.2766.275,231,700
Apr 03, 201865.3965.8664.0965.4865.487,186,400
Apr 02, 201866.8067.2364.0965.0965.099,041,800
Mar 29, 201866.3468.0164.9267.4667.4611,704,300
Mar 28, 201865.9366.5464.4565.9765.9710,463,600
Mar 28, 20180.34 Dividend
Mar 27, 201870.6770.6765.5666.2965.957,334,900
Mar 26, 201869.4370.1468.4370.0869.724,709,400
Mar 23, 201869.8670.5268.0268.0467.695,386,400
Mar 22, 201870.6371.6369.6569.7669.405,108,100
Mar 21, 201871.2072.6371.1171.6171.244,868,800
Mar 20, 201871.3472.0870.8471.3771.003,994,500
Mar 19, 201871.0072.1569.8171.0570.698,278,500
Mar 16, 201873.8773.9071.6171.6871.3110,549,900
Mar 15, 201872.9973.7072.5173.3873.009,989,800
Mar 14, 201876.3576.4673.9374.2273.8411,755,700
Mar 13, 201877.4977.8575.8175.9375.545,108,500
Mar 12, 201879.2479.6376.2976.8676.478,450,800
Mar 09, 201876.8678.2576.4178.2277.828,934,700
Mar 08, 201874.5176.9174.2376.8176.428,860,500
Mar 07, 201873.3874.1472.7574.0773.695,834,800
Mar 06, 201875.4075.4872.8673.9273.548,413,300
Mar 05, 201873.6675.3572.9275.1074.716,276,500
Mar 02, 201871.2274.3570.7474.0173.636,942,400
Mar 01, 201873.1673.4271.5272.0171.648,123,900
Feb 28, 201873.1574.8272.9773.1372.757,469,700
Feb 27, 201873.0573.3672.0272.6172.244,141,800
Feb 26, 201872.6874.1272.6873.1672.784,868,500
Feb 23, 201869.9572.0769.7972.0771.705,842,100
Feb 22, 201870.0670.7069.0769.4969.135,229,200
Feb 21, 201870.9071.8470.2270.2269.865,555,700
Feb 20, 201869.9771.2969.7570.8470.485,386,400
Feb 16, 201871.9672.1369.7970.1969.836,497,700
Feb 15, 201870.0072.0769.0571.9971.626,182,500
Feb 14, 201867.2169.9067.1169.6569.297,197,600
Feb 13, 201867.9668.2167.1868.0367.685,373,600
Feb 12, 201867.1669.2067.1668.3267.978,315,700
Feb 09, 201866.9967.7863.3267.0866.7418,582,300
Feb 08, 201869.6369.7965.7665.8365.4911,179,300
Feb 07, 201869.6270.8669.4369.4669.106,255,200
Feb 06, 201866.0069.8465.7269.7069.3410,524,300
Feb 05, 201870.5471.1366.9167.9867.6310,160,700
Feb 02, 201872.6672.9671.3871.4271.056,198,400
Feb 01, 201873.4874.2473.1673.3572.975,137,000
Jan 31, 201872.9674.9472.9674.1373.757,059,000
Jan 30, 201871.4471.8870.7371.6171.245,284,600
Jan 29, 201872.5072.6871.7072.4572.087,863,800
Jan 26, 201871.3472.5970.7672.5272.155,748,500
Jan 25, 201870.6071.2069.9570.8270.464,676,900
Jan 24, 201871.6671.9069.8870.0869.729,137,400
Jan 23, 201871.3272.3771.1571.5571.185,194,900
Jan 22, 201870.4571.4069.6871.3070.933,862,700
Jan 19, 201870.2270.8469.4870.5770.215,210,000
Jan 18, 201870.1170.7269.1769.8069.445,620,200
Jan 17, 201869.9770.8268.7970.3670.007,076,100
Jan 16, 201870.9271.1868.4068.7168.365,371,700
Jan 12, 201869.7070.7169.0570.3670.008,021,900
Jan 11, 201868.2969.3367.2369.2468.888,176,300
Jan 10, 201865.9366.9465.7866.8366.494,504,000
Jan 09, 201866.7566.7564.9066.1965.855,995,900
Jan 08, 201866.4967.2765.6566.6366.294,622,400
Jan 05, 201864.8866.4764.4966.3766.034,999,100
Jan 04, 201865.7565.8764.3664.6664.333,919,800
Jan 03, 201864.5565.7564.4065.3164.984,383,900
Jan 02, 201863.5464.6763.3764.3163.985,138,800
Dec 29, 201763.5963.8363.1263.3263.003,218,000
Dec 28, 201763.3463.5062.6063.4063.073,108,800
Dec 27, 201763.6763.7463.0763.3463.024,840,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...