Activision Blizzard (NQ: ATVI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.560 9.674 9.297 9.446 10,484,911 +0.04(+0.37%)
Apr 29, 2009 9.455 9.797 9.332 9.411 17,511,432 +0.42(+4.68%)
Apr 28, 2009 9.139 9.280 8.990 8.990 8,448,242 -0.25(-2.75%)
Apr 27, 2009 8.990 9.411 8.964 9.245 10,254,792 +0.12(+1.35%)
Apr 24, 2009 8.885 9.192 8.780 9.122 13,302,533 +0.35(+4.00%)
Apr 23, 2009 8.788 8.902 8.666 8.771 10,848,922 -0.05(-0.60%)
Apr 22, 2009 8.867 9.148 8.771 8.824 11,609,192 -0.14(-1.57%)
Apr 21, 2009 8.771 9.027 8.692 8.964 12,153,297 +0.18(+2.00%)
Apr 20, 2009 9.271 9.271 8.762 8.788 13,596,770 -0.48(-5.20%)
Apr 17, 2009 8.885 9.411 8.780 9.271 20,025,686 +0.39(+4.34%)
Apr 16, 2009 9.464 9.525 8.762 8.885 41,547,844 +0.09(+1.00%)
Apr 15, 2009 8.797 9.034 8.639 8.797 18,265,614 -0.04(-0.40%)
Apr 14, 2009 9.315 9.429 8.788 8.832 23,744,046 -0.51(-5.45%)
Apr 13, 2009 9.332 9.438 9.166 9.341 8,709,302 -0.04(-0.37%)
Apr 09, 2009 9.473 9.473 9.183 9.376 13,779,590 +0.17(+1.81%)
Apr 08, 2009 9.306 9.604 9.104 9.209 13,746,694 +0.07(+0.77%)
Apr 07, 2009 9.402 9.446 9.052 9.139 11,596,796 -0.36(-3.79%)
Apr 06, 2009 9.657 9.744 9.367 9.499 8,896,143 -0.25(-2.52%)
Apr 03, 2009 9.630 9.894 9.402 9.744 12,234,191 +0.18(+1.83%)
Apr 02, 2009 9.280 9.823 9.174 9.569 18,494,790 +0.37(+4.00%)
Apr 01, 2009 9.052 9.297 8.990 9.201 11,529,294 +0.03(+0.29%)
Mar 31, 2009 9.113 9.341 8.981 9.174 11,152,723 +0.20(+2.25%)
Mar 30, 2009 9.174 9.236 8.832 8.973 11,330,127 -0.61(-6.32%)
Mar 26, 2009 9.069 9.578 9.052 9.578 17,382,660 +0.58(+6.43%)
Mar 25, 2009 9.078 9.209 8.736 8.999 12,146,580 +0.02(+0.20%)
Mar 24, 2009 9.157 9.157 8.824 8.981 13,615,510 -0.18(-2.01%)
Mar 23, 2009 8.938 9.174 8.885 9.166 15,913,388 +0.40(+4.60%)
Mar 20, 2009 8.946 9.183 8.683 8.762 22,915,104 +0.08(+0.91%)
Mar 19, 2009 8.587 8.710 8.508 8.683 14,638,325 +0.19(+2.27%)
Mar 18, 2009 8.315 8.525 8.122 8.490 22,475,556 +0.10(+1.15%)
Mar 17, 2009 8.341 8.446 8.192 8.394 22,719,506 +0.08(+0.95%)
Mar 16, 2009 8.701 8.727 8.280 8.315 18,742,702 -0.35(-4.05%)
Mar 13, 2009 8.780 8.815 8.236 8.666 39,860,248 -0.10(-1.10%)
Mar 12, 2009 9.034 9.034 8.271 8.762 57,376,960 -0.38(-4.13%)
Mar 11, 2009 9.245 9.297 8.964 9.139 19,892,204 -0.04(-0.38%)
Mar 10, 2009 9.078 9.288 8.981 9.174 24,193,606 +0.25(+2.75%)
Mar 09, 2009 8.981 9.209 8.832 8.929 20,635,032 -0.13(-1.45%)
Mar 06, 2009 8.832 9.060 8.753 9.060 23,508,420 +0.25(+2.89%)
Mar 05, 2009 8.736 8.990 8.701 8.806 18,173,134 -0.03(-0.30%)
Mar 04, 2009 8.780 8.981 8.727 8.832 19,878,786 +0.15(+1.72%)
Mar 02, 2009 8.622 8.902 8.604 8.683 17,171,908 -0.11(-1.30%)
Feb 27, 2009 8.587 8.973 8.534 8.797 12,888,720 +0.07(+0.80%)
Feb 26, 2009 8.657 8.999 8.569 8.727 20,401,268 +0.05(+0.61%)
Feb 25, 2009 8.762 8.841 8.543 8.674 16,464,553 -0.18(-2.08%)
Feb 24, 2009 8.157 8.946 8.157 8.859 24,568,704 +0.59(+7.10%)
Feb 23, 2009 8.253 8.394 8.174 8.271 21,264,334 +0.03(+0.32%)
Feb 20, 2009 8.157 8.376 8.113 8.245 13,523,520 +0.02(+0.21%)
Feb 19, 2009 8.595 8.701 8.218 8.227 14,993,981 -0.18(-2.19%)
Feb 18, 2009 8.306 8.604 8.166 8.411 16,188,634 +0.17(+2.02%)
Feb 17, 2009 8.218 8.534 8.166 8.245 26,738,212 -0.26(-3.09%)
Feb 13, 2009 8.078 8.587 8.078 8.508 20,327,844 +0.39(+4.75%)
Feb 12, 2009 7.946 8.385 7.745 8.122 52,803,128 -0.19(-2.32%)
Feb 11, 2009 8.595 8.701 8.096 8.315 26,021,184 -0.12(-1.46%)
Feb 10, 2009 8.622 8.771 8.341 8.438 13,410,413 -0.19(-2.24%)
Feb 09, 2009 8.771 8.929 8.587 8.631 11,429,873 -0.11(-1.20%)
Feb 06, 2009 8.525 8.797 8.508 8.736 10,109,416 +0.20(+2.36%)
Feb 05, 2009 8.227 8.692 8.157 8.534 19,162,246 +0.19(+2.31%)
Feb 04, 2009 8.096 8.429 7.885 8.341 29,439,812 +0.30(+3.71%)
Feb 03, 2009 7.894 8.131 7.639 8.043 13,163,790 +0.18(+2.34%)
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.