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 (%)
Aug 31, 2015 27.76 27.77 27.00 27.09 14,777,354 -0.56(-2.02%)
Aug 28, 2015 28.09 28.38 27.35 27.64 140,665,488 +1.22(+4.62%)
Aug 27, 2015 26.04 26.80 25.78 26.42 7,898,012 +0.61(+2.35%)
Aug 26, 2015 25.41 25.93 24.75 25.82 8,537,574 +1.05(+4.24%)
Aug 25, 2015 25.88 25.88 24.63 24.77 7,288,578 +0.02(+0.08%)
Aug 24, 2015 23.66 25.61 22.80 24.75 8,943,468 -1.00(-3.89%)
Aug 21, 2015 26.06 26.27 25.71 25.75 8,864,599 -0.72(-2.72%)
Aug 20, 2015 27.10 27.18 26.42 26.47 6,240,230 -0.95(-3.45%)
Aug 19, 2015 27.64 27.76 27.21 27.42 5,264,104 -0.23(-0.82%)
Aug 18, 2015 27.91 28.10 27.52 27.64 4,557,647 -0.08(-0.27%)
Aug 17, 2015 27.13 27.83 26.91 27.72 6,220,921 +0.59(+2.16%)
Aug 14, 2015 27.19 27.33 26.94 27.13 2,745,575 -0.16(-0.59%)
Aug 13, 2015 27.03 27.49 26.89 27.29 7,770,559 +0.18(+0.66%)
Aug 12, 2015 26.69 27.21 26.32 27.11 8,770,760 +0.19(+0.70%)
Aug 11, 2015 27.06 27.30 26.75 26.93 6,638,157 -0.33(-1.21%)
Aug 10, 2015 27.32 27.61 27.24 27.26 6,341,437 +0.03(+0.10%)
Aug 07, 2015 27.11 27.28 26.72 27.23 7,341,870 +0.07(+0.24%)
Aug 06, 2015 27.25 27.51 26.95 27.16 9,822,476 +0.00(+0.00%)
Aug 05, 2015 26.24 27.63 26.19 27.16 26,411,152 +2.88(+11.84%)
Aug 04, 2015 24.19 24.44 24.07 24.29 8,956,659 +0.14(+0.59%)
Aug 03, 2015 24.48 24.58 23.96 24.14 6,242,613 -0.26(-1.05%)
Jul 31, 2015 24.64 24.73 24.28 24.40 5,464,326 -0.26(-1.04%)
Jul 30, 2015 24.46 24.77 24.32 24.66 5,444,103 +0.08(+0.31%)
Jul 29, 2015 24.24 24.63 24.13 24.58 3,524,429 +0.26(+1.05%)
Jul 28, 2015 24.41 24.48 24.01 24.32 4,651,932 +0.09(+0.39%)
Jul 27, 2015 24.64 24.69 24.13 24.23 8,553,801 -0.54(-2.18%)
Jul 24, 2015 24.63 24.85 24.45 24.77 5,884,829 +0.23(+0.93%)
Jul 23, 2015 24.55 24.84 24.42 24.54 3,726,332 -0.01(-0.04%)
Jul 22, 2015 24.59 24.68 24.45 24.55 3,445,322 -0.13(-0.54%)
Jul 21, 2015 24.83 25.02 24.67 24.68 4,979,517 -0.15(-0.61%)
Jul 20, 2015 24.42 24.99 24.38 24.83 6,453,192 +0.42(+1.70%)
Jul 17, 2015 24.58 24.62 24.26 24.42 3,752,465 -0.04(-0.15%)
Jul 16, 2015 24.49 24.60 24.35 24.46 3,806,906 +0.08(+0.33%)
Jul 15, 2015 24.54 24.68 24.18 24.38 5,871,182 -0.28(-1.13%)
Jul 14, 2015 24.43 24.80 24.30 24.66 9,652,320 +0.17(+0.68%)
Jul 13, 2015 24.16 24.49 24.11 24.49 6,487,890 +0.50(+2.07%)
Jul 10, 2015 24.00 24.23 23.87 23.99 5,729,794 +0.22(+0.94%)
Jul 09, 2015 23.74 23.88 23.56 23.77 10,443,179 +0.31(+1.31%)
Jul 08, 2015 23.50 23.79 23.42 23.46 9,284,368 -0.24(-1.00%)
Jul 07, 2015 23.66 23.89 23.06 23.70 7,522,646 +0.22(+0.93%)
Jul 06, 2015 23.09 23.66 23.05 23.48 3,948,154 +0.18(+0.77%)
Jul 02, 2015 23.37 23.30 23.30 23.30 5,034,609 -0.09(-0.40%)
Jul 01, 2015 23.08 23.61 23.01 23.40 9,310,423 +0.49(+2.15%)
Jun 30, 2015 23.32 23.35 22.85 22.90 7,573,862 -0.26(-1.14%)
Jun 29, 2015 23.38 23.53 23.12 23.17 5,020,781 -0.52(-2.20%)
Jun 26, 2015 24.19 24.27 23.61 23.69 12,122,253 -0.34(-1.42%)
Jun 25, 2015 24.09 24.27 23.97 24.03 3,440,605 -0.04(-0.16%)
Jun 24, 2015 24.02 24.18 23.88 24.07 6,922,314 +0.02(+0.08%)
Jun 23, 2015 23.88 24.09 23.80 24.05 3,992,388 +0.18(+0.75%)
Jun 22, 2015 23.80 23.90 23.76 23.87 4,686,239 +0.21(+0.88%)
Jun 19, 2015 23.83 23.84 23.54 23.66 7,099,841 -0.12(-0.52%)
Jun 18, 2015 23.57 23.91 23.56 23.78 7,629,380 +0.26(+1.09%)
Jun 17, 2015 23.54 23.62 23.34 23.53 6,561,394 +0.12(+0.53%)
Jun 16, 2015 23.45 23.56 23.32 23.41 9,414,361 +0.19(+0.81%)
Jun 15, 2015 23.90 23.91 23.16 23.22 12,071,727 -0.81(-3.39%)
Jun 12, 2015 23.89 24.07 23.71 24.03 8,696,974 +0.09(+0.40%)
Jun 11, 2015 23.73 24.02 23.59 23.94 13,919,584 -0.19(-0.78%)
Jun 10, 2015 24.13 24.22 23.79 24.13 5,632,834 -0.02(-0.08%)
Jun 09, 2015 24.08 24.47 23.84 24.14 8,322,026 +0.08(+0.31%)
Jun 08, 2015 24.38 24.39 23.87 24.07 6,617,737 -0.31(-1.28%)
Jun 05, 2015 24.25 24.44 24.18 24.38 2,761,453 +0.08(+0.33%)
Jun 04, 2015 24.38 24.68 24.23 24.30 4,104,736 -0.26(-1.06%)
Jun 03, 2015 24.37 24.65 24.28 24.56 5,652,155 +0.41(+1.68%)
Jun 02, 2015 23.95 24.37 23.91 24.15 4,092,642 +0.13(+0.53%)
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.