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, 2014 18.35 18.77 18.21 18.74 5,937,793 +0.30(+1.63%)
Apr 29, 2014 18.16 18.45 18.07 18.44 4,476,148 +0.34(+1.86%)
Apr 28, 2014 18.39 18.39 17.69 18.10 6,558,445 -0.12(-0.67%)
Apr 25, 2014 18.21 18.29 18.03 18.22 3,133,683 -0.10(-0.56%)
Apr 24, 2014 18.56 18.72 18.19 18.33 2,479,571 -0.06(-0.31%)
Apr 23, 2014 18.59 18.60 18.31 18.38 3,062,633 -0.25(-1.36%)
Apr 22, 2014 18.42 18.69 18.36 18.64 4,097,312 +0.20(+1.07%)
Apr 21, 2014 18.51 18.66 18.40 18.44 3,975,156 +0.00(+0.00%)
Apr 17, 2014 18.32 18.44 18.44 18.44 4,904,083 +0.22(+1.23%)
Apr 16, 2014 18.03 18.25 17.92 18.21 4,059,321 +0.36(+1.99%)
Apr 15, 2014 18.06 18.07 17.65 17.86 4,822,385 -0.16(-0.88%)
Apr 14, 2014 17.96 18.07 17.84 18.02 2,996,373 +0.19(+1.05%)
Apr 11, 2014 18.09 18.13 17.62 17.83 5,701,837 -0.32(-1.75%)
Apr 10, 2014 18.54 18.59 18.05 18.15 5,344,121 -0.43(-2.32%)
Apr 09, 2014 18.65 18.67 18.45 18.58 4,854,114 +0.09(+0.51%)
Apr 08, 2014 18.29 18.61 18.26 18.49 6,449,850 +0.29(+1.60%)
Apr 07, 2014 18.53 18.80 18.05 18.20 10,465,694 -0.65(-3.43%)
Apr 04, 2014 19.32 19.41 18.64 18.84 7,736,259 -0.11(-0.59%)
Apr 03, 2014 19.58 19.69 18.92 18.95 9,827,453 -0.50(-2.58%)
Apr 02, 2014 19.50 19.69 19.36 19.46 5,021,892 +0.08(+0.41%)
Apr 01, 2014 19.14 19.40 19.01 19.38 7,081,054 +0.23(+1.22%)
Mar 31, 2014 19.24 19.32 18.95 19.14 5,443,511 -0.01(-0.05%)
Mar 28, 2014 19.07 19.29 18.96 19.15 6,494,410 +0.19(+0.99%)
Mar 27, 2014 19.57 19.57 18.79 18.96 7,322,639 -0.32(-1.65%)
Mar 26, 2014 19.34 19.53 19.20 19.28 4,920,247 +0.00(+0.00%)
Mar 25, 2014 19.28 19.42 19.20 19.28 3,076,124 +0.09(+0.48%)
Mar 24, 2014 19.56 19.65 19.15 19.19 5,163,207 -0.27(-1.39%)
Mar 21, 2014 19.77 19.88 19.37 19.46 8,525,388 -0.13(-0.67%)
Mar 20, 2014 19.69 19.80 19.55 19.59 3,573,220 -0.11(-0.57%)
Mar 19, 2014 19.80 19.91 19.64 19.70 6,345,616 -0.06(-0.28%)
Mar 18, 2014 19.85 19.99 19.71 19.76 5,727,517 -0.12(-0.61%)
Mar 17, 2014 19.82 20.13 19.66 19.88 7,926,099 +0.40(+2.07%)
Mar 14, 2014 19.33 19.77 19.32 19.48 8,379,840 +0.14(+0.72%)
Mar 13, 2014 19.94 19.94 19.04 19.34 17,355,770 +0.23(+1.21%)
Mar 12, 2014 18.46 19.16 18.40 19.11 7,666,303 +0.49(+2.64%)
Mar 11, 2014 18.67 18.73 18.38 18.62 5,725,486 -0.20(-1.08%)
Mar 10, 2014 18.64 18.90 18.56 18.82 5,049,372 +0.17(+0.89%)
Mar 07, 2014 18.74 18.82 18.58 18.65 5,977,505 -0.06(-0.30%)
Mar 06, 2014 18.61 18.88 18.56 18.71 5,075,111 +0.12(+0.65%)
Mar 05, 2014 18.36 18.60 18.23 18.59 7,102,421 +0.31(+1.67%)
Mar 04, 2014 18.16 18.37 18.16 18.28 7,054,923 +0.18(+0.97%)
Mar 03, 2014 17.74 18.17 17.65 18.11 4,770,842 +0.16(+0.88%)
Feb 28, 2014 18.19 18.22 17.84 17.95 5,321,884 -0.19(-1.02%)
Feb 27, 2014 17.99 18.28 17.99 18.13 2,983,372 +0.10(+0.57%)
Feb 26, 2014 18.08 18.32 17.93 18.03 4,909,183 -0.02(-0.10%)
Feb 25, 2014 18.35 18.36 17.97 18.05 5,708,179 -0.21(-1.17%)
Feb 24, 2014 18.31 18.42 18.21 18.26 6,923,021 -0.03(-0.15%)
Feb 21, 2014 18.32 18.48 18.27 18.29 8,438,621 +0.08(+0.46%)
Feb 20, 2014 18.24 18.40 18.17 18.21 5,491,802 -0.05(-0.25%)
Feb 19, 2014 18.46 18.55 18.15 18.25 8,452,449 -0.24(-1.30%)
Feb 18, 2014 18.47 18.77 18.41 18.50 6,937,841 +0.13(+0.71%)
Feb 14, 2014 18.01 18.37 18.37 18.37 9,709,394 +0.03(+0.15%)
Feb 13, 2014 18.13 18.42 18.07 18.34 8,593,740 +0.13(+0.71%)
Feb 12, 2014 18.08 18.26 17.85 18.21 8,627,646 +0.24(+1.34%)
Feb 11, 2014 17.77 18.13 17.62 17.97 9,643,074 +0.01(+0.05%)
Feb 10, 2014 17.86 18.13 17.58 17.96 18,086,336 -0.26(-1.43%)
Feb 07, 2014 17.58 18.51 17.42 18.22 32,215,140 +2.29(+14.39%)
Feb 06, 2014 15.76 15.96 15.72 15.93 7,561,992 +0.26(+1.66%)
Feb 05, 2014 15.66 15.74 15.44 15.67 6,000,491 -0.01(-0.06%)
Feb 04, 2014 15.82 15.90 15.58 15.68 5,890,233 -0.15(-0.94%)
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.