UK Markets closed

Activision Blizzard, Inc. (ATVI)


NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.185-1.03 (-1.75%)
As of 12:45PM EDT. Market open.
People also watch
TTWOEANVDAGMEADBE
DateOpenHighLowCloseAdj close*Volume
26 May 201759.1659.2058.1758.1958.193,357,553
25 May 201758.9759.4458.7359.2259.227,066,300
24 May 201757.9458.5356.8858.5158.517,286,700
23 May 201759.3760.1357.1457.8057.8010,327,400
22 May 201756.2057.2355.7657.1257.126,976,600
19 May 201755.3255.9854.9455.8855.886,032,600
18 May 201753.9055.3953.6655.1555.159,242,400
17 May 201756.1056.1554.1854.2354.2310,298,400
16 May 201756.7157.3056.4656.7856.785,304,600
15 May 201756.0156.6055.9156.4156.416,882,300
12 May 201755.9056.1055.5156.0156.013,793,900
11 May 201755.9755.9855.3155.7555.754,864,300
10 May 201755.2656.2354.9655.9955.998,243,700
09 May 201753.9454.7953.7654.6254.624,718,100
08 May 201753.8154.1053.3553.9953.995,184,300
05 May 201754.0154.7553.0853.8353.8310,514,100
04 May 201752.9753.3852.4653.1053.107,891,800
03 May 201753.1553.3152.5552.8452.844,775,900
02 May 201753.1753.3952.7753.0353.034,662,300
01 May 201752.6353.0352.3252.7052.705,212,400
28 Apr 201751.9052.2751.5152.2552.256,311,800
27 Apr 201751.5352.2851.4151.9151.914,145,200
26 Apr 201751.3651.5050.9151.3651.364,502,500
25 Apr 201751.0251.6651.0051.3651.366,042,200
24 Apr 201750.5050.9150.3650.8850.883,797,400
21 Apr 201749.9950.0449.5949.8749.873,352,000
20 Apr 201749.6450.0649.4049.9549.953,965,200
19 Apr 201749.2149.6649.1749.3549.353,216,800
18 Apr 201748.6249.3748.5149.1749.173,751,100
17 Apr 201748.5649.2648.5048.8048.805,390,600
13 Apr 201748.7149.1948.4148.4248.423,906,300
12 Apr 201748.9149.0248.4448.6448.643,634,900
11 Apr 201748.9049.1448.6249.0849.083,558,900
10 Apr 201749.5049.6448.8749.0449.044,273,300
07 Apr 201749.3049.7249.2249.6149.614,050,400
06 Apr 201749.1949.3948.9549.3649.363,412,100
05 Apr 201749.1949.7548.8649.2049.204,606,900
04 Apr 201749.3749.5048.8849.0449.045,724,900
03 Apr 201749.8650.0749.2549.5349.534,992,200
31 Mar 201750.0250.0949.6149.8649.866,801,700
30 Mar 201750.1250.4050.0350.1950.196,779,300
29 Mar 201749.9950.3249.9350.1450.146,115,600
28 Mar 201749.2449.9849.1049.7649.7611,900,000
28 Mar 20170.3 Dividend
27 Mar 201748.7449.6648.7449.3049.306,153,000
24 Mar 201748.9749.4148.7449.1249.125,562,800
23 Mar 201748.6448.8848.1348.7848.785,563,700
22 Mar 201748.0748.7247.8048.6848.686,831,900
21 Mar 201749.1049.4548.1748.2248.229,737,800
20 Mar 201749.1649.3948.5848.9648.964,627,200
17 Mar 201749.3949.3948.8649.1349.137,888,700
16 Mar 201749.3049.4648.9349.1049.104,771,300
15 Mar 201749.0649.4448.6249.2249.225,749,200
14 Mar 201749.2149.3548.9649.0849.086,286,700
13 Mar 201749.3049.7049.1349.5049.507,132,600
10 Mar 201749.3349.5748.8049.2049.206,811,900
09 Mar 201748.6749.0948.5349.0249.027,193,000
08 Mar 201748.1248.7748.0048.5848.586,803,400
07 Mar 201747.7348.3647.5748.0648.068,044,500
06 Mar 201746.7547.9146.7547.8147.818,143,900
03 Mar 201746.5547.1646.5047.0747.075,057,700
02 Mar 201747.1347.2746.5646.6846.687,556,100
01 Mar 201745.4747.3345.1847.1447.1415,286,300
28 Feb 201745.5045.9544.9545.1345.139,161,100
27 Feb 201745.3346.0745.0245.6945.695,205,700
24 Feb 201744.9445.6344.8445.5545.555,992,200
23 Feb 201745.3045.3944.6045.0845.085,617,300
22 Feb 201745.0545.4344.6845.2345.236,311,100
21 Feb 201745.4145.7545.3145.3445.346,675,000
17 Feb 201745.4045.4444.9345.3345.335,442,100
16 Feb 201745.3745.6545.0745.3945.398,534,800
15 Feb 201744.7245.6344.4745.4845.4811,280,800
14 Feb 201745.2545.8444.7544.9844.9815,305,700
13 Feb 201746.0446.7045.3945.7045.7026,382,700
10 Feb 201745.0047.6444.9347.2347.2351,703,500
09 Feb 201739.4139.7838.9339.7339.7315,752,200
08 Feb 201740.1040.1239.1539.1939.1912,140,700
07 Feb 201740.2240.6539.8540.0540.059,390,800
06 Feb 201740.0440.2239.6540.1940.198,967,800
03 Feb 201740.7140.7339.9040.0140.019,142,800
02 Feb 201740.4640.6040.0340.4740.476,111,900
01 Feb 201740.3240.5639.1540.4740.4710,384,700
31 Jan 201739.6040.2839.5240.2140.2110,040,000
30 Jan 201739.5739.7639.4639.6139.615,838,200
27 Jan 201739.6839.7339.4139.6139.615,050,500
26 Jan 201739.6839.6939.3239.4739.473,206,200
25 Jan 201739.3839.5939.1239.5639.564,540,400
24 Jan 201738.5639.1538.3839.1039.108,364,600
23 Jan 201738.9639.1138.4938.5338.535,130,900
20 Jan 201739.0139.2538.6538.9738.976,106,800
19 Jan 201739.0539.1538.8138.8638.864,611,300
18 Jan 201739.0039.1338.7139.0839.084,404,500
17 Jan 201738.9539.2438.6738.9538.955,458,400
13 Jan 201738.6839.3638.5938.9538.956,372,900
12 Jan 201738.9939.4038.5639.1339.137,859,500
11 Jan 201738.4739.2838.3039.2039.209,481,800
10 Jan 201737.6738.4937.4938.3838.387,641,000
09 Jan 201738.0938.1637.3737.7037.705,432,400
06 Jan 201737.9538.1937.8237.9137.918,364,900
05 Jan 201737.5038.2737.3937.9437.949,814,400
*Close price adjusted for dividends and splits.
Loading more data...