Skip to search.
 FTSE 100 Down0.11%

Activision Blizzard, Inc. (ATVI)

-NasdaqGS
19.63 Down 0.27(1.36%) 23 Apr 21:00
|After Hours: : 19.63 0.00 (0.00%) 21:45
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
14 Apr 201012.2812.3411.8911.9028,888,60011.30
13 Apr 201012.5012.5812.1812.2719,151,10011.65
12 Apr 201012.5012.5612.4012.5011,925,40011.87
9 Apr 201012.1612.5012.1612.4812,125,70011.85
8 Apr 201012.0612.2211.9612.1210,864,80011.51
7 Apr 201012.0112.1411.9412.1112,221,60011.50
6 Apr 201012.0012.1811.9812.0711,981,50011.46
5 Apr 201012.0012.0911.9512.039,001,70011.42
1 Apr 201012.0812.2411.8311.9212,729,80011.32
31 Mar 201012.0012.1111.9012.057,404,80011.44
30 Mar 201011.9312.0811.8512.038,867,70011.42
29 Mar 201012.0012.0711.8811.906,948,00011.30
26 Mar 201011.8412.0511.8011.977,051,50011.36
25 Mar 201011.9612.1011.8111.8115,387,70011.21
24 Mar 201012.0512.0511.8511.9310,483,10011.33
23 Mar 201011.9312.0711.8811.9710,699,70011.36
22 Mar 201011.8512.0311.7711.9610,229,20011.35
19 Mar 201012.0012.0811.6811.8215,778,70011.22
18 Mar 201011.7612.1811.7211.9626,671,30011.35
17 Mar 201011.5811.8511.5711.7915,791,60011.19
16 Mar 201011.5211.6611.4711.6416,616,60011.05
15 Mar 201011.4611.5711.3511.5410,987,00010.96
12 Mar 201011.5111.5811.3511.4718,231,50010.89
11 Mar 201011.2111.5511.1611.5118,543,90010.93
10 Mar 201011.1311.2711.1011.1811,958,80010.61
9 Mar 201011.0911.2111.0511.119,534,80010.55
8 Mar 201011.0311.1210.9511.119,033,30010.55
5 Mar 201011.0911.0910.9411.0313,499,00010.47
4 Mar 201011.0111.0310.8311.0314,591,30010.47
3 Mar 201010.8011.0910.7810.9719,886,40010.41
2 Mar 201010.7410.9510.7410.8119,310,80010.26
1 Mar 201010.7410.9510.7010.9415,566,10010.39
26 Feb 201010.6510.8110.6110.6312,834,20010.09
25 Feb 201010.5910.7510.4710.7215,238,30010.18
24 Feb 201010.5710.8010.5710.7111,102,60010.17
23 Feb 201010.6310.7710.5010.5513,031,00010.02
22 Feb 201010.8010.8310.6210.6315,143,60010.09
19 Feb 201010.8011.0310.7710.7920,025,00010.24
18 Feb 201011.0711.0810.7610.8521,827,10010.30
18 Feb 20100.15 Dividend
17 Feb 201011.0311.2110.9911.1519,776,40010.44
16 Feb 201011.1211.1510.9811.0114,720,10010.31
12 Feb 201010.9711.1510.8211.1119,642,60010.41
11 Feb 201010.7011.1910.6611.0756,354,80010.37
10 Feb 201010.1510.3010.0910.1042,206,4009.46
9 Feb 201010.1010.2110.0210.0520,451,7009.41
8 Feb 201010.1510.3210.0710.1610,408,7009.52
5 Feb 201010.2210.3310.0110.2115,281,0009.56
4 Feb 201010.4210.4310.1210.1612,453,7009.52
3 Feb 201010.3110.5610.2610.4621,304,3009.80
2 Feb 201010.0810.2610.0510.2515,094,3009.60
1 Feb 201010.1210.1610.0310.0813,970,4009.44
29 Jan 201010.3110.4010.1010.1613,777,8009.52
28 Jan 201010.3410.4110.1710.2518,687,5009.60
27 Jan 20109.9710.399.9510.3623,699,2009.70
26 Jan 201010.1110.179.9310.0142,123,3009.37
25 Jan 201010.3810.4910.1110.1230,554,2009.48
22 Jan 201010.5610.6410.3010.3712,608,2009.71
21 Jan 201010.8310.9410.4710.5919,218,1009.92
20 Jan 201010.7810.8510.6210.8224,022,20010.13
19 Jan 201010.9010.9510.7510.8416,891,00010.15
15 Jan 201011.0211.0710.8010.8922,440,70010.20
14 Jan 201010.7910.9510.7910.8610,650,20010.17
13 Jan 201010.9010.9810.8110.9114,237,00010.22
12 Jan 201010.7010.8410.6210.7721,501,80010.09
11 Jan 201010.9110.9810.8310.898,778,40010.20
8 Jan 201010.9711.0510.8810.9011,002,50010.21
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.