ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202377.3578.7977.0278.6678.665,244,100
May 25, 202377.5877.5976.7677.1477.146,823,500
May 24, 202379.0579.3977.7777.8177.815,347,900
May 23, 202379.1079.5178.7479.1379.135,284,000
May 22, 202378.7179.3578.5979.0679.068,164,000
May 19, 202378.2578.7878.1178.5978.596,296,100
May 18, 202378.0078.3577.5278.1978.195,276,400
May 17, 202377.7778.1977.3577.8977.894,644,300
May 16, 202377.7178.0477.1577.7877.786,490,800
May 15, 202377.3178.8277.1178.3378.3312,994,900
May 12, 202376.6078.1876.6077.3777.375,799,500
May 11, 202376.2777.2776.0677.0477.046,943,000
May 10, 202376.6076.6575.5076.0076.007,229,600
May 09, 202375.2775.5574.9075.5175.514,752,600
May 08, 202375.6876.0575.4475.5575.554,070,600
May 05, 202374.8376.0374.8176.0076.005,202,400
May 04, 202374.9074.9373.6174.5974.599,622,300
May 03, 202375.7576.1875.1475.2375.235,609,700
May 02, 202377.0477.1075.5176.0076.009,071,900
May 01, 202377.6077.8477.2977.4377.435,703,500
Apr 28, 202377.6677.8976.9477.7177.719,823,700
Apr 27, 202377.1777.8676.8277.6177.6112,145,600
Apr 26, 202379.1079.7776.5076.8176.8150,205,900
Apr 25, 202385.9187.0185.5686.7486.7413,383,700
Apr 24, 202385.2586.2585.0886.0986.098,154,600
Apr 21, 202385.7085.9485.4485.5385.535,611,900
Apr 20, 202385.6686.1285.4985.5785.577,029,800
Apr 19, 202385.4185.7585.4085.5085.505,069,400
Apr 18, 202385.6085.8685.3385.5585.554,999,100
Apr 17, 202385.0885.5384.6285.5085.504,584,600
Apr 14, 202385.2885.6485.0685.2785.273,539,600
Apr 13, 202385.3785.7985.2685.5885.585,447,200
Apr 12, 202385.2885.5084.8784.9584.957,115,300
Apr 11, 202385.2685.6884.9985.0985.098,328,400
Apr 10, 202385.2485.6084.9685.4885.484,949,000
Apr 06, 202385.5085.6585.1885.2285.226,623,800
Apr 05, 202385.2085.8884.9185.3885.387,539,100
Apr 04, 202385.1385.5785.0185.1185.117,712,700
Apr 03, 202385.4185.6784.4685.3385.336,474,700
Mar 31, 202384.9585.7484.7085.5985.595,235,100
Mar 30, 202384.7585.1084.6284.8984.895,053,000
Mar 29, 202384.3984.6084.1584.5484.546,681,600
Mar 28, 202384.5084.7584.0484.3584.355,447,100
Mar 27, 202384.1284.9384.0884.3384.337,290,600
Mar 24, 202384.8485.7283.3284.3984.3924,508,300
Mar 23, 202379.5780.2079.2579.6879.684,252,900
Mar 22, 202379.5079.9978.6278.6478.643,596,200
Mar 21, 202379.5180.0179.4579.7579.755,403,200
Mar 20, 202379.1679.4977.5079.3479.346,440,100
Mar 17, 202380.2180.2878.7878.9978.999,409,200
Mar 16, 202378.8680.4078.8379.8779.874,883,200
Mar 15, 202378.9479.2878.5679.2679.267,151,400
Mar 14, 202378.3379.4778.2479.0979.095,394,600
Mar 13, 202377.9478.9877.3678.1478.145,732,800
Mar 10, 202378.4378.5477.2377.9777.975,299,500
Mar 09, 202379.8379.8378.1178.3778.374,787,100
Mar 08, 202379.3079.7079.0679.4879.484,290,000
Mar 07, 202379.6180.2579.1479.2679.265,331,400
Mar 06, 202379.6779.9779.2279.6379.634,548,800
Mar 03, 202378.4379.6078.1379.3979.399,129,300
Mar 02, 202376.4777.9275.9477.7177.718,166,800
Mar 01, 202376.1676.4875.6475.7275.724,286,200
Feb 28, 202376.7476.7476.0676.2576.254,427,800
Feb 27, 202377.0777.1676.3276.7476.743,909,100
Feb 24, 202376.6776.9076.4776.8276.823,903,900
Feb 23, 202377.1677.2576.6477.0777.074,019,100
Feb 22, 202377.2877.5077.0077.1277.123,943,200
Feb 21, 202377.4577.5976.0077.0077.006,890,900
Feb 17, 202377.1177.5776.8377.5777.575,364,800
Feb 16, 202377.4077.8776.7677.5177.514,926,500
Feb 15, 202376.3377.9675.8577.7077.706,796,200
Feb 14, 202376.7877.1676.0276.7876.786,103,700
Feb 13, 202375.8876.9275.6576.5976.595,374,300
Feb 10, 202375.4776.3975.1275.4575.456,922,100
Feb 09, 202373.5575.6373.4875.2675.2612,594,700
Feb 08, 202373.0074.7572.4572.8972.8926,724,100
Feb 07, 202374.6575.9774.1475.6075.6014,881,700
Feb 06, 202373.7573.8571.4071.5871.5813,405,600
Feb 03, 202376.6476.7875.0375.2475.245,781,000
Feb 02, 202376.5077.3976.0777.1177.114,696,100
Feb 01, 202376.0076.8275.5876.7076.704,575,400
Jan 31, 202376.1377.0075.8576.5776.574,118,000
Jan 30, 202376.6377.0875.8475.9675.964,247,400
Jan 27, 202375.5076.7675.2276.6176.614,382,700
Jan 26, 202374.7975.6674.6575.6075.603,960,800
Jan 25, 202375.0075.1174.5374.6474.644,004,300
Jan 24, 202375.0075.4374.5075.1175.115,069,600
Jan 23, 202373.8275.4173.8175.2275.226,319,100
Jan 20, 202373.5274.0173.3973.8473.847,349,400
Jan 19, 202374.4874.5073.7073.7673.765,331,000
Jan 18, 202374.6274.7473.3874.4874.487,905,900
Jan 17, 202375.9075.9674.4274.5674.5610,044,400
Jan 13, 202376.8976.9076.1876.6676.664,329,500
Jan 12, 202376.8977.2876.5076.9076.904,894,300
Jan 11, 202377.6977.7776.9377.0077.005,070,100
Jan 10, 202377.0477.9577.0477.6977.695,134,300
Jan 09, 202377.5078.1877.1877.2277.228,414,600
Jan 06, 202377.1577.7177.0877.5977.595,443,900
Jan 05, 202376.6077.2976.6076.9676.963,719,600
Jan 04, 202377.3777.4076.4976.8476.844,825,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...