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, 2006 14.01 14.02 13.62 13.79 4,194,358 -0.20(-1.43%)
Mar 30, 2006 14.01 14.04 13.82 13.99 2,892,281 +0.02(+0.14%)
Mar 29, 2006 13.88 14.09 13.81 13.97 2,325,233 +0.06(+0.43%)
Mar 28, 2006 14.04 14.19 13.82 13.91 3,209,324 -0.12(-0.86%)
Mar 27, 2006 13.79 14.08 13.75 14.03 3,939,311 +0.24(+1.74%)
Mar 24, 2006 13.86 14.01 13.73 13.79 3,756,758 -0.08(-0.58%)
Mar 23, 2006 14.10 14.23 13.84 13.87 4,473,900 -0.28(-1.98%)
Mar 22, 2006 13.90 14.26 13.81 14.15 6,203,000 +0.09(+0.64%)
Mar 21, 2006 14.19 14.49 14.00 14.06 6,076,937 -0.02(-0.14%)
Mar 20, 2006 14.11 14.16 13.96 14.08 4,872,304 +0.01(+0.07%)
Mar 17, 2006 13.93 14.09 13.74 14.07 4,535,307 +0.27(+1.96%)
Mar 16, 2006 14.02 14.07 13.73 13.80 7,798,382 -0.13(-0.93%)
Mar 15, 2006 13.80 14.00 13.64 13.93 12,149,974 +0.72(+5.45%)
Mar 14, 2006 12.57 13.38 12.50 13.21 10,613,069 +0.60(+4.76%)
Mar 13, 2006 11.92 12.66 11.92 12.61 8,966,152 +0.70(+5.88%)
Mar 10, 2006 12.10 12.12 11.81 11.91 10,314,850 -0.24(-1.95%)
Mar 09, 2006 12.10 12.25 12.07 12.15 4,105,705 +0.06(+0.47%)
Mar 08, 2006 12.14 12.31 12.07 12.09 6,771,192 -0.08(-0.66%)
Mar 07, 2006 12.15 12.22 12.06 12.17 4,796,991 -0.03(-0.25%)
Mar 06, 2006 12.51 12.59 12.15 12.20 4,607,950 -0.39(-3.10%)
Mar 03, 2006 12.47 12.74 12.46 12.59 4,519,308 +0.02(+0.16%)
Mar 02, 2006 12.63 12.78 12.48 12.57 2,261,610 -0.12(-0.95%)
Mar 01, 2006 12.52 12.74 12.38 12.69 4,853,430 +0.19(+1.52%)
Feb 28, 2006 12.75 12.79 12.29 12.50 4,979,419 -0.25(-1.96%)
Feb 27, 2006 12.30 12.81 12.27 12.75 5,743,548 +0.52(+4.25%)
Feb 24, 2006 12.03 12.29 11.94 12.23 5,303,553 +0.19(+1.58%)
Feb 23, 2006 12.17 12.19 12.02 12.04 5,699,889 -0.12(-0.99%)
Feb 22, 2006 12.14 12.45 12.04 12.16 4,360,202 +0.05(+0.41%)
Feb 21, 2006 12.24 12.32 12.03 12.11 3,155,258 -0.07(-0.57%)
Feb 17, 2006 12.10 12.52 12.06 12.18 8,357,981 +0.04(+0.33%)
Feb 16, 2006 12.59 12.60 12.03 12.14 14,815,500 -0.33(-2.65%)
Feb 15, 2006 12.65 12.70 12.31 12.47 8,583,259 -0.21(-1.66%)
Feb 14, 2006 13.05 13.07 12.66 12.68 5,768,097 -0.39(-2.98%)
Feb 13, 2006 12.98 13.27 12.89 13.07 5,266,185 +0.12(+0.93%)
Feb 10, 2006 12.81 13.13 12.65 12.95 4,662,802 +0.06(+0.47%)
Feb 09, 2006 13.59 13.59 12.75 12.89 8,583,201 -0.61(-4.52%)
Feb 08, 2006 13.57 13.57 13.29 13.50 6,348,409 -0.06(-0.44%)
Feb 07, 2006 13.62 14.44 13.39 13.56 20,611,732 -0.80(-5.57%)
Feb 06, 2006 14.16 14.54 14.00 14.36 8,169,306 +0.28(+1.99%)
Feb 03, 2006 13.85 14.50 13.76 14.08 5,303,226 +0.13(+0.93%)
Feb 02, 2006 14.16 14.22 13.84 13.95 3,820,559 -0.25(-1.76%)
Feb 01, 2006 14.22 14.55 13.93 14.20 3,388,094 -0.14(-0.98%)
Jan 31, 2006 13.95 14.43 13.78 14.34 3,978,198 +0.34(+2.43%)
Jan 30, 2006 14.07 14.07 13.70 14.00 3,415,829 +0.01(+0.07%)
Jan 27, 2006 14.09 14.27 13.77 13.99 3,646,326 -0.10(-0.71%)
Jan 26, 2006 13.93 14.19 13.74 14.09 5,095,993 +0.32(+2.32%)
Jan 25, 2006 14.10 14.14 13.68 13.77 4,809,073 -0.28(-1.99%)
Jan 24, 2006 13.98 14.08 13.78 14.05 6,129,463 +0.06(+0.43%)
Jan 23, 2006 14.05 14.19 13.98 13.99 3,300,945 -0.03(-0.21%)
Jan 20, 2006 14.51 14.58 13.91 14.02 5,292,448 -0.55(-3.77%)
Jan 19, 2006 14.37 14.71 14.05 14.57 3,280,816 +0.22(+1.53%)
Jan 18, 2006 14.37 14.83 14.32 14.35 4,355,470 -0.17(-1.18%)
Jan 17, 2006 14.73 14.85 14.47 14.52 3,405,516 -0.38(-2.54%)
Jan 13, 2006 15.50 15.50 14.87 14.90 5,700,721 -0.59(-3.81%)
Jan 12, 2006 15.63 15.85 15.39 15.49 4,640,700 -0.20(-1.27%)
Jan 11, 2006 14.73 15.93 14.64 15.69 10,257,674 +0.90(+6.09%)
Jan 10, 2006 14.57 15.00 14.55 14.79 3,104,036 +0.04(+0.27%)
Jan 09, 2006 14.65 15.07 14.43 14.75 4,407,737 -0.14(-0.94%)
Jan 06, 2006 14.27 14.94 14.15 14.89 7,248,583 +0.66(+4.64%)
Jan 05, 2006 14.45 14.56 14.14 14.23 3,878,423 +0.12(+0.85%)
Jan 04, 2006 13.93 14.20 13.70 14.11 3,263,611 +0.17(+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.