Activision Blizzard (NQ: ATVI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.54 20.63 20.24 20.44 5,097,878 -0.01(-0.05%)
Mar 28, 2014 20.36 20.60 20.25 20.45 6,082,050 +0.20(+0.99%)
Mar 27, 2014 20.90 20.90 20.06 20.25 6,857,691 -0.34(-1.65%)
Mar 26, 2014 20.65 20.85 20.50 20.59 4,607,838 +0.00(+0.00%)
Mar 25, 2014 20.59 20.74 20.50 20.59 2,880,807 +0.10(+0.48%)
Mar 24, 2014 20.89 20.98 20.45 20.49 4,835,371 -0.29(-1.39%)
Mar 21, 2014 21.11 21.23 20.68 20.78 7,984,072 -0.14(-0.67%)
Mar 20, 2014 21.03 21.14 20.88 20.92 3,346,340 -0.12(-0.57%)
Mar 19, 2014 21.14 21.26 20.97 21.04 5,942,704 -0.06(-0.28%)
Mar 18, 2014 21.20 21.35 21.05 21.10 5,363,851 -0.13(-0.61%)
Mar 17, 2014 21.16 21.50 20.99 21.23 7,422,835 +0.23(+1.10%)
Mar 14, 2014 20.84 21.31 20.83 21.00 7,773,024 +0.15(+0.72%)
Mar 13, 2014 21.50 21.50 20.53 20.85 16,098,973 +0.25(+1.21%)
Mar 12, 2014 19.90 20.66 19.84 20.60 7,111,157 +0.53(+2.64%)
Mar 11, 2014 20.13 20.19 19.82 20.07 5,310,882 -0.22(-1.08%)
Mar 10, 2014 20.09 20.38 20.01 20.29 4,683,728 +0.18(+0.90%)
Mar 07, 2014 20.20 20.29 20.03 20.11 5,544,651 -0.06(-0.30%)
Mar 06, 2014 20.06 20.35 20.01 20.17 4,707,603 +0.13(+0.65%)
Mar 05, 2014 19.79 20.05 19.65 20.04 6,588,108 +0.33(+1.67%)
Mar 04, 2014 19.58 19.80 19.58 19.71 6,544,049 +0.19(+0.97%)
Mar 03, 2014 19.12 19.59 19.03 19.52 4,425,367 +0.17(+0.88%)
Feb 28, 2014 19.61 19.64 19.23 19.35 4,936,506 -0.20(-1.02%)
Feb 27, 2014 19.39 19.71 19.39 19.55 2,767,335 +0.11(+0.57%)
Feb 26, 2014 19.49 19.75 19.33 19.44 4,553,691 -0.02(-0.10%)
Feb 25, 2014 19.78 19.79 19.37 19.46 5,294,828 -0.23(-1.17%)
Feb 24, 2014 19.74 19.86 19.63 19.69 6,421,699 -0.03(-0.15%)
Feb 21, 2014 19.75 19.92 19.70 19.72 7,827,548 +0.09(+0.46%)
Feb 20, 2014 19.66 19.84 19.59 19.63 5,094,120 -0.05(-0.25%)
Feb 19, 2014 19.90 20.00 19.57 19.68 7,840,375 -0.26(-1.30%)
Feb 18, 2014 19.91 20.24 19.85 19.94 6,435,446 +0.14(+0.71%)
Feb 14, 2014 19.42 19.80 19.80 19.80 9,006,300 +0.03(+0.15%)
Feb 13, 2014 19.55 19.86 19.48 19.77 7,971,435 +0.14(+0.71%)
Feb 12, 2014 19.49 19.69 19.24 19.63 8,002,885 +0.26(+1.34%)
Feb 11, 2014 19.16 19.55 19.00 19.37 8,944,782 +0.01(+0.05%)
Feb 10, 2014 19.25 19.55 18.95 19.36 16,776,636 -0.28(-1.43%)
Feb 07, 2014 18.95 19.95 18.78 19.64 29,882,320 +2.47(+14.39%)
Feb 06, 2014 16.99 17.20 16.95 17.17 7,014,400 +0.28(+1.66%)
Feb 05, 2014 16.88 16.97 16.64 16.89 5,565,973 -0.01(-0.06%)
Feb 04, 2014 17.06 17.14 16.80 16.90 5,463,699 -0.16(-0.94%)
Feb 03, 2014 17.35 17.35 16.91 17.06 6,990,181 -0.07(-0.41%)
Jan 31, 2014 16.98 17.36 16.92 17.13 8,471,463 -0.13(-0.75%)
Jan 30, 2014 17.04 17.36 16.93 17.26 5,010,832 +0.35(+2.07%)
Jan 29, 2014 16.78 17.05 16.68 16.91 8,282,536 +0.22(+1.32%)
Jan 28, 2014 16.67 16.84 16.65 16.69 7,201,990 +0.02(+0.12%)
Jan 27, 2014 16.70 16.89 16.62 16.67 7,575,883 +0.00(+0.00%)
Jan 24, 2014 16.64 16.84 16.55 16.67 7,993,198 +0.00(+0.00%)
Jan 23, 2014 16.63 16.75 16.55 16.67 7,209,695 -0.07(-0.42%)
Jan 22, 2014 16.85 16.89 16.65 16.74 7,975,543 -0.05(-0.30%)
Jan 21, 2014 17.02 17.09 16.69 16.79 6,330,939 -0.17(-1.00%)
Jan 17, 2014 17.35 16.96 16.96 16.96 15,311,900 -0.37(-2.14%)
Jan 16, 2014 17.37 17.52 17.29 17.33 8,097,779 -0.06(-0.35%)
Jan 15, 2014 17.49 17.49 17.22 17.39 7,357,011 -0.10(-0.57%)
Jan 14, 2014 17.78 17.78 17.15 17.49 10,832,952 -0.38(-2.13%)
Jan 13, 2014 18.02 18.27 17.78 17.87 4,577,394 -0.31(-1.71%)
Jan 10, 2014 18.38 18.39 18.03 18.18 3,943,646 -0.12(-0.66%)
Jan 09, 2014 18.41 18.45 18.28 18.30 4,005,130 -0.04(-0.22%)
Jan 08, 2014 18.32 18.43 18.08 18.34 5,519,533 +0.02(+0.14%)
Jan 07, 2014 18.20 18.37 18.01 18.32 5,110,090 +0.24(+1.30%)
Jan 06, 2014 18.38 18.55 18.07 18.08 5,987,673 -0.21(-1.15%)
Jan 03, 2014 17.80 18.35 17.64 18.29 7,194,703 +0.22(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.