UK markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.62-0.29 (-0.48%)
At close: 1:00PM EST
60.73 +0.11 (+0.18%)
After hours: 04:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202161.2861.6860.1860.6260.628,305,900
24 Nov 202161.8461.8460.7560.9160.919,681,500
23 Nov 202161.8562.9261.3361.7761.7716,564,300
22 Nov 202160.9362.4159.7862.2062.2016,583,200
19 Nov 202163.7564.0962.1762.3862.3814,485,100
18 Nov 202163.6064.0560.9062.6762.6724,241,700
17 Nov 202165.5365.6463.5064.2064.2028,771,200
16 Nov 202170.5572.1465.4666.1466.1438,243,200
15 Nov 202169.3270.6868.1470.4370.4311,628,200
12 Nov 202167.7270.0467.3469.6969.6913,919,600
11 Nov 202167.2567.5366.0267.5067.5013,235,000
10 Nov 202166.7367.4566.5266.6666.667,966,200
09 Nov 202166.9967.5566.5367.1067.108,812,000
08 Nov 202168.4368.4366.6266.8266.8212,825,700
05 Nov 202168.5768.7866.9267.8367.8313,713,500
04 Nov 202167.4768.7466.6568.2368.2316,203,300
03 Nov 202166.2567.1964.5566.7566.7543,753,600
02 Nov 202179.2979.3777.0477.6777.6710,370,400
01 Nov 202178.9480.0178.5479.3579.357,569,400
29 Oct 202178.9379.3777.7378.1978.198,369,700
28 Oct 202178.6078.9676.6578.8878.8810,842,600
27 Oct 202180.2280.3478.5578.6578.656,261,500
26 Oct 202181.8182.3480.4280.7680.766,420,400
25 Oct 202179.4381.5179.4081.1981.198,345,800
22 Oct 202178.6280.9278.6279.2779.276,960,400
21 Oct 202177.7278.7476.7278.7078.705,904,300
20 Oct 202177.5278.0877.0878.0878.084,537,900
19 Oct 202176.7777.2075.9577.1877.184,238,500
18 Oct 202176.1476.7275.2476.4076.405,417,400
15 Oct 202176.5077.0776.1976.4076.406,472,300
14 Oct 202175.9477.1675.5776.1176.115,471,100
13 Oct 202175.3476.1075.0275.2575.256,597,500
12 Oct 202176.4576.5474.5974.9274.926,640,900
11 Oct 202177.7477.7676.2676.3276.326,326,400
08 Oct 202177.7678.3677.2577.6177.618,884,600
07 Oct 202177.2778.5076.7777.3677.368,527,400
06 Oct 202175.9378.0375.6977.2977.299,477,600
05 Oct 202177.2577.6576.2376.8076.809,771,000
04 Oct 202178.1978.3276.8677.1877.185,955,600
01 Oct 202178.0679.0477.2078.5378.535,861,300
30 Sept 202177.5678.4177.0077.3977.397,537,900
29 Sept 202176.5378.9376.5077.3877.389,700,800
28 Sept 202174.6677.0874.6676.3376.3311,157,200
27 Sept 202175.0375.9573.6975.0875.086,517,900
24 Sept 202174.5075.5974.1175.2675.267,429,800
23 Sept 202173.1375.4772.7174.6774.679,311,100
22 Sept 202173.1974.0372.2072.8172.8110,297,300
21 Sept 202176.6176.6472.9473.0373.0314,206,900
20 Sept 202178.6478.8274.8776.1876.1812,231,900
17 Sept 202179.4280.5078.0079.5679.5611,009,600
16 Sept 202178.3279.6078.0479.2879.289,376,800
15 Sept 202177.7378.7777.1078.2578.255,526,500
14 Sept 202178.7878.8977.6677.8477.846,235,300
13 Sept 202180.1280.7678.1578.5378.537,337,400
10 Sept 202178.1680.8477.3479.6479.6412,096,300
09 Sept 202178.8179.4177.1378.0578.0511,325,800
08 Sept 202178.4780.3278.2780.2980.298,227,700
07 Sept 202181.4181.4277.8978.4778.4715,531,700
03 Sept 202181.2181.6580.7881.1881.185,605,400
02 Sept 202182.7582.8581.1481.3181.318,433,800
01 Sept 202182.7383.3882.0082.3082.306,226,000
31 Aug 202181.4883.3881.2082.3782.379,477,900
30 Aug 202181.5081.5679.9281.1281.128,405,200
27 Aug 202181.4582.6681.3082.4382.436,000,600
26 Aug 202181.5982.4981.1981.2581.257,365,000
25 Aug 202182.1282.1280.0080.8180.8110,410,300
24 Aug 202182.7582.8181.1981.7981.7911,799,500
23 Aug 202182.9383.4981.8982.2282.228,666,100
20 Aug 202182.8783.6782.2282.6382.637,364,200
19 Aug 202182.2184.5482.1983.1783.175,449,700
18 Aug 202183.6084.1482.7782.8382.834,559,800
17 Aug 202183.0584.3982.4783.3783.374,780,300
16 Aug 202183.5084.0383.0583.8583.854,320,800
13 Aug 202186.3086.3983.4583.8583.855,367,700
12 Aug 202185.1185.4883.1785.1785.177,353,200
11 Aug 202183.5186.2383.0885.0085.0013,387,700
10 Aug 202181.7683.3681.2782.9982.997,770,000
09 Aug 202181.8682.3981.2481.4181.416,082,900
06 Aug 202179.9082.5079.9082.4382.439,690,200
05 Aug 202181.5682.0479.3580.3280.329,871,300
04 Aug 202183.5183.9080.4581.5281.5219,758,100
03 Aug 202180.9981.4577.8179.8379.8317,329,600
02 Aug 202184.0384.1782.5482.7682.766,225,000
30 Jul 202183.1584.6582.8583.6283.627,054,900
29 Jul 202184.8785.2283.5083.5783.5710,839,500
28 Jul 202184.8987.3084.7284.8284.8213,160,400
27 Jul 202189.9489.9481.5684.0584.0523,141,100
26 Jul 202191.0391.4089.9990.1490.144,587,400
23 Jul 202190.6691.7390.0291.5091.503,889,300
22 Jul 202190.3990.6889.5690.4790.475,159,500
21 Jul 202191.7891.9290.4091.1791.175,725,700
20 Jul 202190.6291.7189.5691.5191.516,627,000
19 Jul 202191.7592.2589.9090.3090.307,741,500
16 Jul 202190.8792.3990.8491.8091.807,411,300
15 Jul 202192.3792.6090.6090.6890.688,746,100
14 Jul 202193.5493.7792.1092.3292.324,959,100
13 Jul 202193.5093.8692.8793.2593.255,476,700
12 Jul 202193.3393.4292.4392.9192.914,054,700
09 Jul 202191.8892.6091.4692.3892.383,587,000
08 Jul 202192.4093.0591.7592.1892.186,128,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...