U.S. markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.49-1.70 (-1.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202193.1293.3791.0591.4991.498,497,200
Jun 17, 202193.6394.4692.6793.1993.195,088,100
Jun 16, 202195.7595.9592.7894.0694.067,440,900
Jun 15, 202198.8698.9995.3895.9795.976,154,000
Jun 14, 202198.3999.4697.6199.1899.185,834,400
Jun 11, 202197.8098.3697.3698.1598.154,112,700
Jun 10, 202196.2897.8896.0997.6997.694,409,500
Jun 09, 202197.3597.9396.3896.5396.533,608,600
Jun 08, 202197.4597.6196.5996.8096.802,596,900
Jun 07, 202196.8997.2996.2897.1297.122,655,200
Jun 04, 202195.1497.3295.1496.8496.842,990,800
Jun 03, 202194.5095.7194.0794.9894.983,805,100
Jun 02, 202196.3396.6594.9895.3995.393,277,900
Jun 01, 202197.2697.6096.1396.4596.453,502,500
May 28, 202197.4498.0897.1797.2597.253,092,400
May 27, 202197.0097.5796.5997.2597.257,742,700
May 26, 202197.1298.4896.8197.3097.303,880,500
May 25, 202196.8797.3796.2796.5796.573,284,400
May 24, 202195.9396.7795.8296.5096.503,196,800
May 21, 202196.9797.0795.2595.3795.375,431,700
May 20, 202194.6497.2394.5896.5796.576,742,700
May 19, 202192.2794.4292.2094.2694.264,213,900
May 18, 202192.5595.3592.2593.6693.666,263,000
May 17, 202192.6893.0891.5392.3092.305,175,800
May 14, 202194.4094.4093.0693.3593.353,656,400
May 13, 202193.4794.0592.8393.4293.424,741,200
May 12, 202194.2894.8092.2692.6692.666,176,200
May 11, 202193.6695.7792.9495.3495.346,530,700
May 10, 202195.0695.7493.1493.1793.176,067,500
May 07, 202193.4395.1293.0494.8094.806,511,800
May 06, 202190.0093.5289.6493.0393.038,024,600
May 05, 202193.6094.7790.0090.0890.0813,079,100
May 04, 202190.8490.9787.4488.6988.6915,147,500
May 03, 202191.7092.0290.7991.1591.156,641,800
Apr 30, 202191.3691.9990.8991.1991.196,614,300
Apr 29, 202191.6792.1691.0892.0992.094,796,400
Apr 28, 202192.2992.3091.0091.2591.256,692,800
Apr 27, 202194.5194.8691.2691.6091.608,922,200
Apr 26, 202192.6294.3992.5194.2494.245,055,900
Apr 23, 202193.7094.0492.6993.0293.024,029,900
Apr 22, 202193.3094.4992.9893.7093.705,742,700
Apr 21, 202193.4893.5691.8993.1893.188,000,200
Apr 20, 202196.2796.3394.1294.4794.474,499,000
Apr 19, 202196.9397.5895.3396.0096.004,797,100
Apr 16, 202198.1098.1096.0596.4896.487,126,500
Apr 15, 202197.0598.0496.4097.7897.787,324,200
Apr 14, 202197.1097.5396.4196.6996.694,066,500
Apr 14, 20210.47 Dividend
Apr 13, 202197.0098.2596.4997.5497.075,710,800
Apr 12, 202195.1096.2895.0096.1495.684,719,900
Apr 09, 202196.0796.3194.5595.7895.324,301,000
Apr 08, 202197.8197.8796.1596.4696.003,590,000
Apr 07, 202196.4697.3396.4196.8496.374,469,200
Apr 06, 202198.1998.1997.0397.3296.858,070,000
Apr 05, 202196.0198.4295.5297.8797.405,251,600
Apr 01, 202193.9495.7093.7495.5495.086,085,500
Mar 31, 202192.8594.0892.5093.0092.556,522,700
Mar 30, 202192.4492.8890.7992.6692.216,147,900
Mar 29, 202192.2594.9292.0394.0293.578,660,800
Mar 26, 202191.2492.4990.7792.4091.956,161,300
Mar 25, 202190.4191.1389.0690.8590.415,016,700
Mar 24, 202191.5591.5589.6790.5190.074,800,200
Mar 23, 202192.5992.6091.0891.3890.944,426,200
Mar 22, 202190.6392.5390.5591.8791.434,290,000
Mar 19, 202189.6991.5489.6990.4990.0513,501,000
Mar 18, 202190.7491.6389.1789.5889.156,691,500
Mar 17, 202192.4092.9390.8292.4491.994,644,900
Mar 16, 202193.5694.8092.9393.2892.834,552,800
Mar 15, 202192.8793.0591.4092.5892.133,146,200
Mar 12, 202191.8993.1391.1593.0492.593,280,400
Mar 11, 202192.9793.8392.4392.9492.494,464,900
Mar 10, 202193.2693.7091.0991.3190.874,283,300
Mar 09, 202191.6093.6991.6092.5092.056,325,600
Mar 08, 202191.7592.8389.1389.2188.786,742,600
Mar 05, 202192.2093.3990.3292.5892.138,348,600
Mar 04, 202193.0894.5690.7491.5491.105,777,200
Mar 03, 202196.2996.5392.8893.7193.265,283,200
Mar 02, 202198.9198.9996.5996.7596.283,985,000
Mar 01, 202197.0998.9296.8998.7298.245,135,600
Feb 26, 202196.0097.2195.1695.6195.156,388,200
Feb 25, 202195.3296.4293.7995.1094.645,414,200
Feb 24, 202195.4596.0694.5295.6995.235,925,500
Feb 23, 202195.0796.8593.5596.4295.966,238,400
Feb 22, 202199.8299.8296.4196.5896.116,152,800
Feb 19, 2021102.95103.08100.59100.80100.314,369,500
Feb 18, 2021101.83102.40100.94102.25101.765,087,800
Feb 17, 2021102.58103.37101.81102.35101.863,742,100
Feb 16, 2021103.82104.53102.48102.96102.463,773,000
Feb 12, 2021102.78103.89102.14103.81103.313,023,500
Feb 11, 2021103.50104.22102.55103.24102.743,306,500
Feb 10, 2021103.04103.44101.25102.76102.264,744,600
Feb 09, 2021101.95103.77101.06102.73102.235,298,900
Feb 08, 2021102.05103.08100.39101.19100.705,969,800
Feb 05, 2021100.66104.23100.00101.61101.1217,047,800
Feb 04, 202193.3594.4292.4192.6892.238,296,500
Feb 03, 202193.8994.0792.5992.7792.326,666,800
Feb 02, 202192.0494.1891.8193.9893.535,782,600
Feb 01, 202191.4892.1690.8691.4290.984,271,100
Jan 29, 202190.0091.3389.7491.0090.567,025,500
Jan 28, 202189.5791.4289.0190.2789.846,685,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...