ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 201762.4863.1462.2362.6362.635,276,700
19 Oct 201760.9562.0360.3661.9961.995,123,500
18 Oct 201761.7262.1261.4661.5061.503,930,200
17 Oct 201761.5361.8660.9761.6661.662,674,800
16 Oct 201761.1261.9761.0161.4861.484,538,700
13 Oct 201762.3862.4460.5561.0861.087,151,600
12 Oct 201761.4562.5861.2062.0562.054,715,600
11 Oct 201761.2761.3960.5261.3661.365,644,600
10 Oct 201761.1561.5660.7661.4561.455,735,600
09 Oct 201761.5061.7460.5661.1861.188,840,900
06 Oct 201762.7363.3862.2963.2563.253,837,200
05 Oct 201762.6563.2462.2163.0963.094,505,500
04 Oct 201763.0763.3362.1562.6362.636,693,000
03 Oct 201763.6163.7962.9563.4563.453,775,800
02 Oct 201764.4264.7162.9963.3963.395,570,400
29 Sep 201763.4964.7163.4464.5164.515,048,300
28 Sep 201763.0563.6062.6363.5463.545,928,500
27 Sep 201762.0063.4561.9963.0963.095,001,700
26 Sep 201762.5362.7561.5861.7661.765,637,900
25 Sep 201763.6263.7561.3262.1462.149,230,800
22 Sep 201763.7464.5963.3463.9063.905,665,200
21 Sep 201764.7864.9763.8464.1164.114,465,600
20 Sep 201764.8165.1963.8765.0065.006,343,500
19 Sep 201764.3464.6163.3364.3164.316,652,400
18 Sep 201765.0065.4564.0264.2064.206,266,000
15 Sep 201765.3265.4664.6865.0065.0016,172,800
14 Sep 201765.0366.0064.6865.1765.174,769,100
13 Sep 201765.9166.0764.8765.4065.404,904,300
12 Sep 201766.4866.5065.2566.0966.095,076,700
11 Sep 201765.5466.5065.3366.1666.165,371,700
08 Sep 201765.5466.1764.7164.9364.935,224,000
07 Sep 201764.3065.8764.0665.8365.837,038,400
06 Sep 201765.0965.3063.8764.0064.005,564,800
05 Sep 201764.8465.2564.1665.0565.054,836,900
01 Sep 201765.6665.8663.4365.1265.125,619,600
31 Aug 201766.0066.5865.1465.5665.567,621,700
30 Aug 201763.5365.8063.3865.6865.687,465,800
29 Aug 201762.0463.8161.9563.4863.484,496,700
28 Aug 201763.0963.1262.3762.7562.753,947,100
25 Aug 201763.6363.9662.4962.5862.584,363,900
24 Aug 201764.3164.4562.8063.4363.433,906,500
23 Aug 201763.6864.4863.4064.0164.015,316,100
22 Aug 201762.0964.2962.0064.2664.267,392,300
21 Aug 201762.0062.2961.4361.7861.783,425,300
18 Aug 201761.2762.4061.0562.0162.014,415,800
17 Aug 201762.5763.0461.3761.3761.373,430,200
16 Aug 201762.1363.2161.8162.8962.894,509,400
15 Aug 201762.1462.3061.4061.9761.972,982,700
14 Aug 201761.5063.0661.3061.8961.895,115,700
11 Aug 201760.2661.0859.7760.7460.745,571,300
10 Aug 201760.8461.2560.1060.2160.216,912,900
09 Aug 201760.6361.5760.3561.3861.386,023,200
08 Aug 201762.3162.5261.1561.3361.338,668,500
07 Aug 201762.1462.8561.8062.5162.517,287,100
04 Aug 201763.0263.3061.2262.0162.0110,545,300
03 Aug 201763.0164.0661.7663.9763.9712,368,400
02 Aug 201762.6062.6560.4361.4561.455,559,200
01 Aug 201762.2662.4861.5262.4062.404,484,500
31 Jul 201761.5561.9860.9861.7861.784,999,700
28 Jul 201760.7661.8060.2561.4561.454,285,700
27 Jul 201763.1763.1959.8861.1761.178,111,200
26 Jul 201761.1562.6461.1462.6462.645,162,200
25 Jul 201761.6161.9760.9260.9560.954,688,000
24 Jul 201760.9561.5860.8061.4461.445,815,400
21 Jul 201760.7461.3760.6360.9360.935,803,700
20 Jul 201761.4261.7660.7861.0861.083,594,700
19 Jul 201761.5762.3960.8761.3361.335,464,600
18 Jul 201760.6161.3660.2861.3361.334,631,300
17 Jul 201760.8260.8960.1160.5060.503,287,300
14 Jul 201760.8561.2960.5960.7560.754,551,900
13 Jul 201761.4061.4060.1660.5060.507,216,600
12 Jul 201758.5961.3358.4061.0261.0210,107,100
11 Jul 201758.4358.5757.6857.9857.984,498,800
10 Jul 201758.2858.9257.9758.5158.514,690,400
07 Jul 201756.7558.3656.6158.0958.096,223,300
06 Jul 201756.5757.0956.3156.6256.626,628,500
05 Jul 201756.6657.5555.8657.1657.166,107,700
03 Jul 201757.7757.9956.1556.2656.264,136,000
30 Jun 201757.9358.1257.1757.5757.576,358,700
29 Jun 201758.4058.5056.2257.5857.588,881,400
28 Jun 201758.5558.8357.8058.8158.817,829,700
27 Jun 201760.1160.1158.0658.2958.297,195,100
26 Jun 201760.6861.1859.5860.2260.224,319,100
23 Jun 201761.0361.0960.1660.4460.4413,794,600
22 Jun 201760.7361.5860.3461.1661.165,402,100
21 Jun 201760.5060.9460.1460.6860.685,385,300
20 Jun 201760.4961.1060.0960.1560.155,876,700
19 Jun 201759.1660.4259.1660.3260.325,140,300
16 Jun 201758.7659.3958.4858.8058.809,273,400
15 Jun 201757.4059.4757.1958.9158.918,690,600
14 Jun 201758.0359.0357.5858.4558.458,272,500
13 Jun 201757.4658.0556.6957.9057.907,157,700
12 Jun 201757.0657.1755.4156.7656.7616,120,500
09 Jun 201760.6361.1056.9558.0358.0312,888,000
08 Jun 201760.6560.6959.5660.5560.556,502,000
07 Jun 201760.0660.8560.0260.5360.536,441,400
06 Jun 201759.9360.2459.4459.8459.843,923,100
05 Jun 201759.7660.4659.5659.8059.803,818,300
02 Jun 201759.6559.7459.0259.6559.654,950,700
01 Jun 201758.8159.5758.7059.5659.5610,169,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes