Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

91.49-1.70 (-1.82%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2021	93.12	93.37	91.05	91.49	91.49	8,497,200
Jun 17, 2021	93.63	94.46	92.67	93.19	93.19	5,088,100
Jun 16, 2021	95.75	95.95	92.78	94.06	94.06	7,440,900
Jun 15, 2021	98.86	98.99	95.38	95.97	95.97	6,154,000
Jun 14, 2021	98.39	99.46	97.61	99.18	99.18	5,834,400
Jun 11, 2021	97.80	98.36	97.36	98.15	98.15	4,112,700
Jun 10, 2021	96.28	97.88	96.09	97.69	97.69	4,409,500
Jun 09, 2021	97.35	97.93	96.38	96.53	96.53	3,608,600
Jun 08, 2021	97.45	97.61	96.59	96.80	96.80	2,596,900
Jun 07, 2021	96.89	97.29	96.28	97.12	97.12	2,655,200
Jun 04, 2021	95.14	97.32	95.14	96.84	96.84	2,990,800
Jun 03, 2021	94.50	95.71	94.07	94.98	94.98	3,805,100
Jun 02, 2021	96.33	96.65	94.98	95.39	95.39	3,277,900
Jun 01, 2021	97.26	97.60	96.13	96.45	96.45	3,502,500
May 28, 2021	97.44	98.08	97.17	97.25	97.25	3,092,400
May 27, 2021	97.00	97.57	96.59	97.25	97.25	7,742,700
May 26, 2021	97.12	98.48	96.81	97.30	97.30	3,880,500
May 25, 2021	96.87	97.37	96.27	96.57	96.57	3,284,400
May 24, 2021	95.93	96.77	95.82	96.50	96.50	3,196,800
May 21, 2021	96.97	97.07	95.25	95.37	95.37	5,431,700
May 20, 2021	94.64	97.23	94.58	96.57	96.57	6,742,700
May 19, 2021	92.27	94.42	92.20	94.26	94.26	4,213,900
May 18, 2021	92.55	95.35	92.25	93.66	93.66	6,263,000
May 17, 2021	92.68	93.08	91.53	92.30	92.30	5,175,800
May 14, 2021	94.40	94.40	93.06	93.35	93.35	3,656,400
May 13, 2021	93.47	94.05	92.83	93.42	93.42	4,741,200
May 12, 2021	94.28	94.80	92.26	92.66	92.66	6,176,200
May 11, 2021	93.66	95.77	92.94	95.34	95.34	6,530,700
May 10, 2021	95.06	95.74	93.14	93.17	93.17	6,067,500
May 07, 2021	93.43	95.12	93.04	94.80	94.80	6,511,800
May 06, 2021	90.00	93.52	89.64	93.03	93.03	8,024,600
May 05, 2021	93.60	94.77	90.00	90.08	90.08	13,079,100
May 04, 2021	90.84	90.97	87.44	88.69	88.69	15,147,500
May 03, 2021	91.70	92.02	90.79	91.15	91.15	6,641,800
Apr 30, 2021	91.36	91.99	90.89	91.19	91.19	6,614,300
Apr 29, 2021	91.67	92.16	91.08	92.09	92.09	4,796,400
Apr 28, 2021	92.29	92.30	91.00	91.25	91.25	6,692,800
Apr 27, 2021	94.51	94.86	91.26	91.60	91.60	8,922,200
Apr 26, 2021	92.62	94.39	92.51	94.24	94.24	5,055,900
Apr 23, 2021	93.70	94.04	92.69	93.02	93.02	4,029,900
Apr 22, 2021	93.30	94.49	92.98	93.70	93.70	5,742,700
Apr 21, 2021	93.48	93.56	91.89	93.18	93.18	8,000,200
Apr 20, 2021	96.27	96.33	94.12	94.47	94.47	4,499,000
Apr 19, 2021	96.93	97.58	95.33	96.00	96.00	4,797,100
Apr 16, 2021	98.10	98.10	96.05	96.48	96.48	7,126,500
Apr 15, 2021	97.05	98.04	96.40	97.78	97.78	7,324,200
Apr 14, 2021	97.10	97.53	96.41	96.69	96.69	4,066,500
Apr 14, 2021	0.47 Dividend
Apr 13, 2021	97.00	98.25	96.49	97.54	97.07	5,710,800
Apr 12, 2021	95.10	96.28	95.00	96.14	95.68	4,719,900
Apr 09, 2021	96.07	96.31	94.55	95.78	95.32	4,301,000
Apr 08, 2021	97.81	97.87	96.15	96.46	96.00	3,590,000
Apr 07, 2021	96.46	97.33	96.41	96.84	96.37	4,469,200
Apr 06, 2021	98.19	98.19	97.03	97.32	96.85	8,070,000
Apr 05, 2021	96.01	98.42	95.52	97.87	97.40	5,251,600
Apr 01, 2021	93.94	95.70	93.74	95.54	95.08	6,085,500
Mar 31, 2021	92.85	94.08	92.50	93.00	92.55	6,522,700
Mar 30, 2021	92.44	92.88	90.79	92.66	92.21	6,147,900
Mar 29, 2021	92.25	94.92	92.03	94.02	93.57	8,660,800
Mar 26, 2021	91.24	92.49	90.77	92.40	91.95	6,161,300
Mar 25, 2021	90.41	91.13	89.06	90.85	90.41	5,016,700
Mar 24, 2021	91.55	91.55	89.67	90.51	90.07	4,800,200
Mar 23, 2021	92.59	92.60	91.08	91.38	90.94	4,426,200
Mar 22, 2021	90.63	92.53	90.55	91.87	91.43	4,290,000
Mar 19, 2021	89.69	91.54	89.69	90.49	90.05	13,501,000
Mar 18, 2021	90.74	91.63	89.17	89.58	89.15	6,691,500
Mar 17, 2021	92.40	92.93	90.82	92.44	91.99	4,644,900
Mar 16, 2021	93.56	94.80	92.93	93.28	92.83	4,552,800
Mar 15, 2021	92.87	93.05	91.40	92.58	92.13	3,146,200
Mar 12, 2021	91.89	93.13	91.15	93.04	92.59	3,280,400
Mar 11, 2021	92.97	93.83	92.43	92.94	92.49	4,464,900
Mar 10, 2021	93.26	93.70	91.09	91.31	90.87	4,283,300
Mar 09, 2021	91.60	93.69	91.60	92.50	92.05	6,325,600
Mar 08, 2021	91.75	92.83	89.13	89.21	88.78	6,742,600
Mar 05, 2021	92.20	93.39	90.32	92.58	92.13	8,348,600
Mar 04, 2021	93.08	94.56	90.74	91.54	91.10	5,777,200
Mar 03, 2021	96.29	96.53	92.88	93.71	93.26	5,283,200
Mar 02, 2021	98.91	98.99	96.59	96.75	96.28	3,985,000
Mar 01, 2021	97.09	98.92	96.89	98.72	98.24	5,135,600
Feb 26, 2021	96.00	97.21	95.16	95.61	95.15	6,388,200
Feb 25, 2021	95.32	96.42	93.79	95.10	94.64	5,414,200
Feb 24, 2021	95.45	96.06	94.52	95.69	95.23	5,925,500
Feb 23, 2021	95.07	96.85	93.55	96.42	95.96	6,238,400
Feb 22, 2021	99.82	99.82	96.41	96.58	96.11	6,152,800
Feb 19, 2021	102.95	103.08	100.59	100.80	100.31	4,369,500
Feb 18, 2021	101.83	102.40	100.94	102.25	101.76	5,087,800
Feb 17, 2021	102.58	103.37	101.81	102.35	101.86	3,742,100
Feb 16, 2021	103.82	104.53	102.48	102.96	102.46	3,773,000
Feb 12, 2021	102.78	103.89	102.14	103.81	103.31	3,023,500
Feb 11, 2021	103.50	104.22	102.55	103.24	102.74	3,306,500
Feb 10, 2021	103.04	103.44	101.25	102.76	102.26	4,744,600
Feb 09, 2021	101.95	103.77	101.06	102.73	102.23	5,298,900
Feb 08, 2021	102.05	103.08	100.39	101.19	100.70	5,969,800
Feb 05, 2021	100.66	104.23	100.00	101.61	101.12	17,047,800
Feb 04, 2021	93.35	94.42	92.41	92.68	92.23	8,296,500
Feb 03, 2021	93.89	94.07	92.59	92.77	92.32	6,666,800
Feb 02, 2021	92.04	94.18	91.81	93.98	93.53	5,782,600
Feb 01, 2021	91.48	92.16	90.86	91.42	90.98	4,271,100
Jan 29, 2021	90.00	91.33	89.74	91.00	90.56	7,025,500
Jan 28, 2021	89.57	91.42	89.01	90.27	89.84	6,685,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,166.45-55.41(-1.31%)

Dow 3033,290.08-533.32(-1.58%)

Nasdaq14,030.38-131.02(-0.93%)

Activision Blizzard, Inc. (ATVI)

S&P 500
4,166.45
-55.41(-1.31%)

Dow 30
33,290.08
-533.32(-1.58%)

Nasdaq
14,030.38
-131.02(-0.93%)