ATVI Historical Prices | Activision Blizzard, Inc Stock

FTSE 100

0.53%

Activision Blizzard, Inc. (ATVI)

-NasdaqGS

14.94 0.08(0.54%) 17 May 21:00|After Hours: : 14.92 0.02 (0.13%) 17 May 21:43

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
14 Apr 2010	12.28	12.34	11.89	11.90	28,888,600	11.41
13 Apr 2010	12.50	12.58	12.18	12.27	19,151,100	11.76
12 Apr 2010	12.50	12.56	12.40	12.50	11,925,400	11.98
9 Apr 2010	12.16	12.50	12.16	12.48	12,125,700	11.96
8 Apr 2010	12.06	12.22	11.96	12.12	10,864,800	11.62
7 Apr 2010	12.01	12.14	11.94	12.11	12,221,600	11.61
6 Apr 2010	12.00	12.18	11.98	12.07	11,981,500	11.57
5 Apr 2010	12.00	12.09	11.95	12.03	9,001,700	11.53
1 Apr 2010	12.08	12.24	11.83	11.92	12,729,800	11.42
31 Mar 2010	12.00	12.11	11.90	12.05	7,404,800	11.55
30 Mar 2010	11.93	12.08	11.85	12.03	8,867,700	11.53
29 Mar 2010	12.00	12.07	11.88	11.90	6,948,000	11.41
26 Mar 2010	11.84	12.05	11.80	11.97	7,051,500	11.47
25 Mar 2010	11.96	12.10	11.81	11.81	15,387,700	11.32
24 Mar 2010	12.05	12.05	11.85	11.93	10,483,100	11.43
23 Mar 2010	11.93	12.07	11.88	11.97	10,699,700	11.47
22 Mar 2010	11.85	12.03	11.77	11.96	10,229,200	11.46
19 Mar 2010	12.00	12.08	11.68	11.82	15,778,700	11.33
18 Mar 2010	11.76	12.18	11.72	11.96	26,671,300	11.46
17 Mar 2010	11.58	11.85	11.57	11.79	15,791,600	11.30
16 Mar 2010	11.52	11.66	11.47	11.64	16,616,600	11.16
15 Mar 2010	11.46	11.57	11.35	11.54	10,987,000	11.06
12 Mar 2010	11.51	11.58	11.35	11.47	18,231,500	10.99
11 Mar 2010	11.21	11.55	11.16	11.51	18,543,900	11.03
10 Mar 2010	11.13	11.27	11.10	11.18	11,958,800	10.72
9 Mar 2010	11.09	11.21	11.05	11.11	9,534,800	10.65
8 Mar 2010	11.03	11.12	10.95	11.11	9,033,300	10.65
5 Mar 2010	11.09	11.09	10.94	11.03	13,499,000	10.57
4 Mar 2010	11.01	11.03	10.83	11.03	14,591,300	10.57
3 Mar 2010	10.80	11.09	10.78	10.97	19,886,400	10.51
2 Mar 2010	10.74	10.95	10.74	10.81	19,310,800	10.36
1 Mar 2010	10.74	10.95	10.70	10.94	15,566,100	10.49
26 Feb 2010	10.65	10.81	10.61	10.63	12,834,200	10.19
25 Feb 2010	10.59	10.75	10.47	10.72	15,238,300	10.27
24 Feb 2010	10.57	10.80	10.57	10.71	11,102,600	10.27
23 Feb 2010	10.63	10.77	10.50	10.55	13,031,000	10.11
22 Feb 2010	10.80	10.83	10.62	10.63	15,143,600	10.19
19 Feb 2010	10.80	11.03	10.77	10.79	20,025,000	10.34
18 Feb 2010	11.07	11.08	10.76	10.85	21,827,100	10.40
18 Feb 2010	0.15 Dividend
17 Feb 2010	11.03	11.21	10.99	11.15	19,776,400	10.54
16 Feb 2010	11.12	11.15	10.98	11.01	14,720,100	10.41
12 Feb 2010	10.97	11.15	10.82	11.11	19,642,600	10.51
11 Feb 2010	10.70	11.19	10.66	11.07	56,354,800	10.47
10 Feb 2010	10.15	10.30	10.09	10.10	42,206,400	9.55
9 Feb 2010	10.10	10.21	10.02	10.05	20,451,700	9.50
8 Feb 2010	10.15	10.32	10.07	10.16	10,408,700	9.61
5 Feb 2010	10.22	10.33	10.01	10.21	15,281,000	9.65
4 Feb 2010	10.42	10.43	10.12	10.16	12,453,700	9.61
3 Feb 2010	10.31	10.56	10.26	10.46	21,304,300	9.89
2 Feb 2010	10.08	10.26	10.05	10.25	15,094,300	9.69
1 Feb 2010	10.12	10.16	10.03	10.08	13,970,400	9.53
29 Jan 2010	10.31	10.40	10.10	10.16	13,777,800	9.61
28 Jan 2010	10.34	10.41	10.17	10.25	18,687,500	9.69
27 Jan 2010	9.97	10.39	9.95	10.36	23,699,200	9.80
26 Jan 2010	10.11	10.17	9.93	10.01	42,123,300	9.47
25 Jan 2010	10.38	10.49	10.11	10.12	30,554,200	9.57
22 Jan 2010	10.56	10.64	10.30	10.37	12,608,200	9.81
21 Jan 2010	10.83	10.94	10.47	10.59	19,218,100	10.01
20 Jan 2010	10.78	10.85	10.62	10.82	24,022,200	10.23
19 Jan 2010	10.90	10.95	10.75	10.84	16,891,000	10.25
15 Jan 2010	11.02	11.07	10.80	10.89	22,440,700	10.30
14 Jan 2010	10.79	10.95	10.79	10.86	10,650,200	10.27
13 Jan 2010	10.90	10.98	10.81	10.91	14,237,000	10.32
12 Jan 2010	10.70	10.84	10.62	10.77	21,501,800	10.18
11 Jan 2010	10.91	10.98	10.83	10.89	8,778,400	10.30
8 Jan 2010	10.97	11.05	10.88	10.90	11,002,500	10.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On ATVI

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Activision Blizzard, Inc. (ATVI)