ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201879.1681.1677.5780.9580.954,439,434
Jul 16, 201881.6181.6480.1080.2380.234,150,000
Jul 13, 201881.4081.6479.9281.5081.504,550,500
Jul 12, 201879.2981.4678.6781.3781.378,698,500
Jul 11, 201875.3579.3675.3578.6178.618,191,900
Jul 10, 201877.0077.0775.6776.1976.192,944,700
Jul 09, 201877.7077.9975.9376.8476.844,518,400
Jul 06, 201876.2077.4876.0277.1977.192,954,200
Jul 05, 201876.5176.8175.6976.1976.197,998,800
Jul 03, 201877.6877.6875.7275.8875.882,028,300
Jul 02, 201875.3677.3375.0077.2877.283,324,900
Jun 29, 201876.4477.2476.0876.3276.325,072,600
Jun 28, 201874.0076.1973.6676.0176.014,755,200
Jun 27, 201875.7775.8973.4073.4273.424,497,400
Jun 26, 201875.3276.4274.4375.2775.274,865,400
Jun 25, 201875.1975.4074.1474.7074.705,390,800
Jun 22, 201876.4676.5675.2275.9875.983,978,800
Jun 21, 201877.1777.9175.3176.0576.054,233,800
Jun 20, 201877.2577.6776.7876.8476.843,566,100
Jun 19, 201876.6477.3075.6677.2477.243,735,300
Jun 18, 201877.0277.9376.4777.8777.873,993,000
Jun 15, 201877.6677.8376.3777.4177.416,596,100
Jun 14, 201876.8379.2576.8077.7177.716,717,600
Jun 13, 201876.0477.5275.7076.6776.678,634,800
Jun 12, 201875.2376.0474.7975.9475.944,311,500
Jun 11, 201874.2575.5374.2275.0075.005,108,000
Jun 08, 201873.4574.8373.4574.2974.294,672,600
Jun 07, 201874.7975.2873.0873.9573.954,686,500
Jun 06, 201873.2675.0173.2674.7974.796,638,500
Jun 05, 201872.7973.3572.1972.7772.775,354,000
Jun 04, 201873.2573.8672.6672.7972.794,123,900
Jun 01, 201871.4273.2170.7773.0373.036,363,400
May 31, 201870.8372.2870.6970.9170.916,050,300
May 30, 201870.9271.2170.5170.6970.694,093,800
May 29, 201870.8071.1969.8770.6470.644,772,600
May 25, 201870.6671.8170.6071.4671.463,705,600
May 24, 201871.7571.9470.0570.8070.805,472,200
May 23, 201870.7371.8170.5571.7471.743,761,700
May 22, 201871.9572.5771.2371.3571.354,008,800
May 21, 201872.5073.5071.1971.4571.456,392,100
May 18, 201871.5272.1471.0571.9971.995,673,300
May 17, 201870.3071.9070.1171.6671.666,447,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...