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
Dec 11, 2018	48.57	48.86	47.72	48.20	48.20	10,664,600
Dec 10, 2018	47.23	48.37	46.67	47.88	47.88	10,970,400
Dec 07, 2018	47.87	48.77	47.20	47.23	47.23	18,277,400
Dec 06, 2018	46.25	48.31	45.50	48.15	48.15	18,516,900
Dec 04, 2018	46.66	48.40	46.34	46.52	46.52	22,495,700
Dec 03, 2018	51.00	51.44	46.45	46.60	46.60	30,816,800
Nov 30, 2018	52.53	52.55	49.26	49.88	49.88	14,511,900
Nov 29, 2018	50.64	52.91	50.60	52.56	52.56	9,367,200
Nov 28, 2018	51.10	51.21	49.98	51.02	51.02	8,479,500
Nov 27, 2018	50.61	50.82	49.80	50.75	50.75	7,794,700
Nov 26, 2018	50.69	51.02	49.99	50.91	50.91	9,281,800
Nov 23, 2018	50.46	51.00	49.72	50.05	50.05	5,128,300
Nov 21, 2018	50.04	51.21	49.86	50.85	50.85	10,184,700
Nov 20, 2018	47.77	49.91	46.83	49.26	49.26	13,801,500
Nov 19, 2018	50.81	50.87	48.89	49.14	49.14	13,063,100
Nov 16, 2018	53.06	53.10	50.86	50.94	50.94	10,695,700
Nov 15, 2018	51.41	53.68	51.03	53.56	53.56	12,304,900
Nov 14, 2018	53.19	53.49	51.37	51.60	51.60	9,099,300
Nov 13, 2018	54.20	54.98	52.39	52.55	52.55	10,335,700
Nov 12, 2018	55.00	55.60	53.81	53.89	53.89	12,803,100
Nov 09, 2018	55.00	56.92	53.50	55.01	55.01	34,543,400
Nov 08, 2018	65.37	65.40	62.35	62.79	62.79	14,529,700
Nov 07, 2018	65.26	66.60	64.99	65.09	65.09	12,766,300
Nov 06, 2018	64.32	65.98	63.67	64.25	64.25	9,428,700
Nov 05, 2018	68.00	68.30	64.00	64.34	64.34	16,399,200
Nov 02, 2018	69.95	70.29	68.38	68.99	68.99	6,102,000
Nov 01, 2018	69.48	69.73	67.95	69.32	69.32	5,083,500
Oct 31, 2018	68.67	70.14	68.12	69.05	69.05	7,562,000
Oct 30, 2018	65.69	67.50	65.34	67.48	67.48	9,243,400
Oct 29, 2018	70.34	70.34	63.40	65.22	65.22	11,058,200
Oct 26, 2018	68.25	70.21	67.59	68.84	68.84	6,536,300
Oct 25, 2018	68.02	70.73	67.66	70.32	70.32	7,177,000
Oct 24, 2018	69.13	70.09	67.24	67.25	67.25	11,245,600
Oct 23, 2018	67.79	69.39	66.71	68.98	68.98	6,850,900
Oct 22, 2018	70.10	70.95	69.32	69.78	69.78	5,976,700
Oct 19, 2018	72.20	72.76	69.53	69.75	69.75	10,771,800
Oct 18, 2018	73.97	74.58	71.22	71.81	71.81	20,153,400
Oct 17, 2018	77.35	78.53	76.96	78.30	78.30	5,319,100
Oct 16, 2018	76.48	78.98	76.26	78.73	78.73	7,187,400
Oct 15, 2018	75.54	76.70	74.05	75.67	75.67	11,517,500
Oct 12, 2018	78.40	80.25	76.55	77.92	77.92	12,696,800
Oct 11, 2018	73.80	75.64	73.23	73.85	73.85	7,930,100
Oct 10, 2018	77.47	77.64	73.43	73.58	73.58	9,814,300
Oct 09, 2018	76.88	78.85	76.62	77.64	77.64	4,617,600
Oct 08, 2018	79.02	79.25	76.33	77.63	77.63	6,106,400
Oct 05, 2018	80.25	81.00	78.66	79.59	79.59	5,281,200
Oct 04, 2018	82.50	82.68	79.83	80.36	80.36	7,509,500
Oct 03, 2018	83.82	83.93	82.52	83.02	83.02	4,570,300
Oct 02, 2018	83.02	83.75	82.20	83.39	83.39	5,374,800
Oct 01, 2018	84.18	84.68	82.31	83.28	83.28	6,221,100
Sep 28, 2018	82.76	83.75	82.74	83.19	83.19	6,724,300
Sep 27, 2018	81.94	83.23	81.92	82.87	82.87	5,867,700
Sep 26, 2018	81.11	82.46	81.02	81.57	81.57	6,408,700
Sep 25, 2018	80.92	81.26	79.87	80.53	80.53	6,031,700
Sep 24, 2018	79.70	80.69	79.35	80.60	80.60	6,092,500
Sep 21, 2018	81.33	81.33	80.25	80.29	80.29	11,180,100
Sep 20, 2018	79.91	81.04	79.35	80.65	80.65	4,388,900
Sep 19, 2018	79.93	80.13	78.52	79.58	79.58	3,882,300
Sep 18, 2018	78.82	80.38	78.82	79.63	79.63	4,943,100
Sep 17, 2018	81.49	81.88	78.66	78.88	78.88	6,304,900
Sep 14, 2018	80.50	82.03	80.43	81.27	81.27	6,022,400
Sep 13, 2018	80.59	81.40	79.83	80.43	80.43	6,031,400
Sep 12, 2018	79.70	81.49	78.80	80.52	80.52	8,838,000
Sep 11, 2018	74.88	79.54	74.66	79.50	79.50	14,053,600
Sep 10, 2018	73.88	74.73	73.25	74.26	74.26	5,277,200
Sep 07, 2018	71.83	73.71	71.81	73.57	73.57	5,053,700
Sep 06, 2018	71.63	72.43	71.15	71.96	71.96	5,784,800
Sep 05, 2018	72.93	73.18	71.00	71.65	71.65	5,304,300
Sep 04, 2018	72.13	73.04	72.03	72.98	72.98	6,618,200
Aug 31, 2018	71.52	72.45	71.01	72.10	72.10	9,950,700
Aug 30, 2018	74.40	75.77	73.60	74.10	74.10	7,819,100
Aug 29, 2018	73.94	75.40	73.88	74.91	74.91	4,763,300
Aug 28, 2018	74.25	74.33	73.39	74.00	74.00	4,079,800
Aug 27, 2018	74.87	75.00	73.33	74.09	74.09	5,912,600
Aug 24, 2018	71.71	74.16	71.46	74.09	74.09	8,889,500
Aug 23, 2018	71.56	71.90	70.51	71.17	71.17	6,789,500
Aug 22, 2018	69.58	71.52	69.50	71.43	71.43	7,987,900
Aug 21, 2018	69.27	70.26	69.04	69.66	69.66	6,014,100
Aug 20, 2018	69.21	69.39	68.22	68.93	68.93	4,579,800
Aug 17, 2018	69.51	69.67	68.33	69.15	69.15	5,551,700
Aug 16, 2018	69.68	69.99	68.91	69.69	69.69	9,465,200
Aug 15, 2018	70.39	70.81	68.44	69.31	69.31	8,564,500
Aug 14, 2018	71.05	71.74	70.18	71.29	71.29	4,830,000
Aug 13, 2018	70.61	72.30	70.26	70.52	70.52	5,592,600
Aug 10, 2018	70.10	71.04	69.77	70.61	70.61	4,629,000
Aug 09, 2018	70.02	70.97	69.56	70.50	70.50	7,563,700
Aug 08, 2018	70.07	70.55	69.27	70.01	70.01	6,922,800
Aug 07, 2018	70.57	71.67	69.87	70.23	70.23	7,887,300
Aug 06, 2018	71.16	71.61	70.46	70.57	70.57	6,394,800
Aug 03, 2018	74.50	75.25	70.73	71.32	71.32	12,700,400
Aug 02, 2018	73.65	74.16	72.55	74.06	74.06	6,621,500
Aug 01, 2018	73.77	74.58	72.92	73.08	73.08	6,069,900
Jul 31, 2018	72.91	74.29	72.52	73.42	73.42	6,373,200
Jul 30, 2018	75.37	75.48	71.79	72.75	72.75	8,906,900
Jul 27, 2018	77.08	77.57	74.67	75.36	75.36	6,078,100
Jul 26, 2018	79.39	79.62	77.46	77.65	77.65	6,181,300
Jul 25, 2018	78.60	79.74	78.32	79.45	79.45	4,348,100
Jul 24, 2018	80.10	80.20	77.96	78.41	78.41	4,762,900
Jul 23, 2018	79.50	80.00	78.82	79.75	79.75	3,253,600
Jul 20, 2018	80.94	80.96	79.55	79.65	79.65	5,663,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...