Mail

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
May 17, 2019	46.81	47.37	46.30	46.39	46.39	4,280,800
May 16, 2019	46.27	47.32	45.82	47.29	47.29	5,798,700
May 15, 2019	44.49	46.52	44.43	46.28	46.28	6,965,600
May 14, 2019	43.70	45.18	43.38	44.70	44.70	7,171,500
May 13, 2019	44.73	45.13	43.17	43.41	43.41	9,803,000
May 10, 2019	46.56	46.63	43.52	46.02	46.02	5,415,400
May 09, 2019	46.14	47.04	45.70	46.64	46.64	7,115,400
May 08, 2019	47.05	47.32	46.40	46.82	46.82	9,392,500
May 07, 2019	47.71	47.97	46.35	46.68	46.68	7,918,500
May 06, 2019	46.03	48.20	46.00	48.16	48.16	10,300,500
May 03, 2019	48.20	48.67	46.16	47.15	47.15	25,671,000
May 02, 2019	48.78	49.83	48.72	49.55	49.55	13,565,600
May 01, 2019	48.35	49.56	48.24	48.56	48.56	9,474,500
Apr 30, 2019	48.41	48.65	47.78	48.21	48.21	6,906,400
Apr 29, 2019	48.43	48.98	48.22	48.40	48.40	7,098,200
Apr 26, 2019	47.48	48.48	47.30	48.15	48.15	6,233,200
Apr 25, 2019	46.66	47.46	46.14	47.41	47.41	7,637,100
Apr 24, 2019	46.45	46.89	46.04	46.75	46.75	5,327,800
Apr 23, 2019	45.60	46.76	45.47	46.51	46.51	6,263,400
Apr 22, 2019	45.24	45.53	44.70	45.34	45.34	4,229,300
Apr 18, 2019	45.18	45.59	44.65	45.31	45.31	4,582,700
Apr 17, 2019	45.17	45.34	43.96	44.98	44.98	6,663,100
Apr 16, 2019	45.95	45.95	44.74	45.06	45.06	9,742,200
Apr 15, 2019	47.27	47.57	45.64	45.75	45.75	7,343,500
Apr 12, 2019	47.40	47.68	46.94	47.28	47.28	3,802,100
Apr 11, 2019	48.06	48.24	46.86	47.17	47.17	5,198,500
Apr 10, 2019	47.34	47.96	47.15	47.86	47.86	3,548,000
Apr 09, 2019	47.19	47.65	46.85	47.01	47.01	5,090,900
Apr 08, 2019	47.23	47.63	46.37	47.57	47.57	5,563,800
Apr 05, 2019	47.08	47.54	46.68	47.29	47.29	5,976,900
Apr 04, 2019	47.68	47.82	46.58	46.96	46.96	6,941,800
Apr 03, 2019	47.75	48.60	47.40	47.65	47.65	9,741,800
Apr 02, 2019	47.42	47.78	46.20	47.46	47.46	9,697,700
Apr 01, 2019	46.50	47.31	46.16	47.12	47.12	9,233,400
Mar 29, 2019	46.18	46.37	45.01	45.53	45.53	6,643,600
Mar 28, 2019	45.34	45.71	44.87	45.62	45.62	8,347,800
Mar 27, 2019	46.29	46.29	45.24	45.52	45.52	7,813,600
Mar 27, 2019	0.37 Dividend
Mar 26, 2019	47.28	47.88	45.96	46.43	46.06	9,712,000
Mar 25, 2019	46.75	47.55	46.42	46.98	46.61	6,976,900
Mar 22, 2019	48.31	48.45	46.28	46.87	46.50	11,117,700
Mar 21, 2019	46.08	48.83	45.90	48.60	48.21	13,972,900
Mar 20, 2019	46.37	47.09	46.13	46.16	45.79	14,270,400
Mar 19, 2019	45.61	47.30	45.29	46.42	46.05	16,098,900
Mar 18, 2019	44.93	45.16	44.12	44.97	44.61	11,344,600
Mar 15, 2019	44.02	45.11	43.91	44.63	44.27	20,494,100
Mar 14, 2019	43.73	43.93	43.23	43.32	42.97	7,324,700
Mar 13, 2019	42.83	43.95	42.57	43.70	43.35	7,774,200
Mar 12, 2019	43.07	43.15	42.56	42.63	42.29	6,474,800
Mar 11, 2019	42.23	43.10	41.99	42.92	42.58	9,451,100
Mar 08, 2019	41.01	42.12	40.89	42.03	41.70	8,735,200
Mar 07, 2019	42.43	42.47	41.18	41.42	41.09	10,468,000
Mar 06, 2019	41.95	42.86	41.86	42.56	42.22	12,535,200
Mar 05, 2019	41.84	42.00	41.05	41.88	41.55	7,536,600
Mar 04, 2019	43.06	43.25	41.31	41.79	41.46	12,128,500
Mar 01, 2019	42.60	43.18	42.18	42.84	42.50	9,422,400
Feb 28, 2019	41.78	42.35	41.67	42.14	41.80	12,255,200
Feb 27, 2019	42.06	42.36	41.61	41.79	41.46	8,494,200
Feb 26, 2019	41.82	42.68	41.72	42.08	41.74	9,194,200
Feb 25, 2019	41.82	42.21	41.00	41.96	41.63	12,317,100
Feb 22, 2019	42.00	42.25	41.25	41.50	41.17	13,074,700
Feb 21, 2019	42.70	42.86	41.67	41.90	41.57	16,645,300
Feb 20, 2019	44.67	45.56	42.48	42.78	42.44	21,193,200
Feb 19, 2019	44.45	44.79	43.50	44.48	44.13	17,261,600
Feb 15, 2019	45.47	45.60	44.14	44.60	44.24	17,152,500
Feb 14, 2019	44.09	46.59	43.79	45.43	45.07	22,540,100
Feb 13, 2019	42.93	45.33	42.84	44.57	44.21	51,708,900
Feb 12, 2019	40.34	42.24	40.11	41.67	41.34	33,515,100
Feb 11, 2019	43.80	43.80	39.85	40.11	39.79	44,932,400
Feb 08, 2019	43.78	43.93	42.88	43.41	43.06	19,275,200
Feb 07, 2019	43.21	44.33	43.05	43.96	43.61	17,457,000
Feb 06, 2019	45.00	45.00	42.53	43.00	42.66	34,619,600
Feb 05, 2019	46.93	48.09	46.61	47.84	47.46	8,673,300
Feb 04, 2019	46.32	47.03	46.07	46.78	46.41	10,635,000
Feb 01, 2019	47.19	47.49	45.51	46.01	45.64	16,662,300
Jan 31, 2019	46.46	47.49	45.98	47.24	46.86	10,060,300
Jan 30, 2019	46.18	46.32	45.50	46.31	45.94	8,679,600
Jan 29, 2019	46.36	46.47	45.23	45.73	45.37	7,722,300
Jan 28, 2019	47.00	47.22	45.96	46.74	46.37	8,807,100
Jan 25, 2019	47.86	48.39	47.09	47.80	47.42	6,175,400
Jan 24, 2019	45.94	47.40	45.89	47.27	46.89	6,007,000
Jan 23, 2019	47.32	47.44	45.63	46.02	45.65	8,951,300
Jan 22, 2019	48.17	48.17	46.82	47.06	46.68	8,415,900
Jan 18, 2019	47.89	49.32	47.84	48.65	48.26	10,563,500
Jan 17, 2019	46.95	47.63	46.41	47.38	47.00	7,828,700
Jan 16, 2019	46.76	47.38	45.86	47.13	46.75	9,299,800
Jan 15, 2019	47.33	47.89	46.62	46.84	46.47	8,190,900
Jan 14, 2019	46.07	47.68	45.82	47.29	46.91	10,183,300
Jan 11, 2019	46.38	46.84	44.47	46.54	46.17	35,424,600
Jan 10, 2019	50.50	51.49	50.09	51.35	50.94	6,416,900
Jan 09, 2019	50.37	51.41	49.91	50.83	50.42	7,768,800
Jan 08, 2019	49.07	51.11	49.00	49.97	49.57	12,428,700
Jan 07, 2019	47.24	49.08	47.09	48.50	48.11	9,112,100
Jan 04, 2019	46.00	47.55	45.13	47.17	46.79	9,081,900
Jan 03, 2019	46.44	46.65	45.00	45.36	45.00	8,249,000
Jan 02, 2019	45.25	47.51	45.14	47.03	46.66	7,245,700
Dec 31, 2018	47.04	47.32	46.01	46.57	46.20	7,789,600
Dec 28, 2018	47.32	47.59	46.10	46.80	46.43	5,783,800
Dec 27, 2018	45.71	47.06	45.21	47.04	46.67	7,529,400
Dec 26, 2018	44.43	46.45	43.71	46.42	46.05	12,028,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...