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 (%)
Jun 30, 2014 21.96 22.36 21.93 22.30 6,253,778 +0.38(+1.73%)
Jun 27, 2014 21.96 22.40 21.92 21.92 27,029,044 +0.12(+0.55%)
Jun 26, 2014 21.98 22.07 21.74 21.80 7,037,442 -0.24(-1.09%)
Jun 25, 2014 21.85 22.10 21.75 22.04 4,603,210 +0.14(+0.64%)
Jun 24, 2014 22.00 22.21 21.86 21.90 5,361,658 -0.20(-0.88%)
Jun 23, 2014 22.11 22.15 21.78 22.09 8,964,257 +0.08(+0.39%)
Jun 20, 2014 22.13 22.22 21.94 22.01 9,030,320 -0.02(-0.09%)
Jun 19, 2014 21.89 22.08 21.66 22.03 5,458,058 +0.21(+0.96%)
Jun 18, 2014 21.85 21.98 21.63 21.82 5,248,828 +0.01(+0.05%)
Jun 17, 2014 21.49 21.85 21.42 21.81 6,833,752 +0.38(+1.77%)
Jun 16, 2014 21.43 21.55 21.29 21.43 4,063,590 +0.02(+0.09%)
Jun 13, 2014 21.36 21.51 21.25 21.41 3,488,327 +0.09(+0.42%)
Jun 12, 2014 21.50 21.61 21.28 21.32 10,526,186 -0.16(-0.74%)
Jun 11, 2014 21.34 21.57 21.30 21.48 7,429,499 +0.03(+0.14%)
Jun 10, 2014 21.25 21.48 21.20 21.45 8,119,467 +0.53(+2.53%)
Jun 06, 2014 20.94 21.00 20.74 20.92 6,182,877 +0.21(+1.01%)
Jun 05, 2014 20.80 20.81 20.36 20.71 4,871,355 -0.02(-0.10%)
Jun 04, 2014 20.73 20.85 20.71 20.73 4,942,969 -0.02(-0.10%)
Jun 03, 2014 20.52 20.78 20.51 20.75 7,689,661 +0.13(+0.63%)
Jun 02, 2014 20.82 20.82 20.52 20.62 3,490,864 -0.16(-0.77%)
May 30, 2014 20.81 20.83 20.51 20.78 10,286,449 +0.03(+0.14%)
May 29, 2014 20.57 20.81 20.43 20.75 10,601,809 +0.42(+2.07%)
May 28, 2014 20.57 20.61 20.32 20.33 8,307,906 -0.25(-1.21%)
May 27, 2014 20.70 20.77 20.50 20.58 6,048,144 -0.10(-0.48%)
May 23, 2014 20.61 20.68 20.68 20.68 5,982,300 +0.08(+0.39%)
May 22, 2014 20.93 21.00 20.50 20.60 13,752,151 -0.27(-1.29%)
May 21, 2014 20.81 20.89 20.63 20.87 5,071,236 +0.04(+0.19%)
May 20, 2014 20.63 20.91 20.62 20.83 5,037,548 +0.05(+0.24%)
May 19, 2014 20.31 20.99 20.28 20.78 7,054,218 +0.43(+2.11%)
May 16, 2014 20.12 20.40 19.97 20.35 4,270,641 +0.27(+1.34%)
May 15, 2014 20.31 20.31 19.87 20.08 4,850,253 -0.20(-0.99%)
May 14, 2014 20.41 20.48 20.22 20.28 3,027,497 -0.22(-1.07%)
May 13, 2014 20.67 20.70 20.27 20.50 5,357,509 -0.17(-0.82%)
May 12, 2014 20.84 20.95 20.60 20.67 4,423,302 -0.12(-0.58%)
May 09, 2014 20.67 20.82 20.56 20.79 6,970,980 -0.01(-0.05%)
May 08, 2014 20.70 21.31 20.65 20.80 8,506,421 -0.21(-1.00%)
May 07, 2014 20.17 21.06 20.06 21.01 20,042,778 +1.70(+8.80%)
May 06, 2014 19.44 19.49 19.12 19.31 8,200,393 -0.11(-0.57%)
May 05, 2014 19.89 19.90 19.33 19.42 8,537,278 -0.52(-2.61%)
May 02, 2014 20.27 20.30 19.87 19.94 5,981,029 -0.03(-0.15%)
May 01, 2014 19.97 20.17 19.85 19.97 3,000,330 -0.04(-0.20%)
Apr 30, 2014 19.59 20.04 19.45 20.01 5,560,775 +0.32(+1.63%)
Apr 29, 2014 19.39 19.70 19.29 19.69 4,191,937 +0.36(+1.86%)
Apr 28, 2014 19.64 19.64 18.89 19.33 6,142,019 -0.13(-0.67%)
Apr 25, 2014 19.44 19.53 19.25 19.46 2,934,711 -0.11(-0.56%)
Apr 24, 2014 19.82 19.99 19.43 19.57 2,322,132 -0.06(-0.31%)
Apr 23, 2014 19.85 19.86 19.55 19.63 2,868,173 -0.27(-1.36%)
Apr 22, 2014 19.67 19.96 19.60 19.90 3,837,155 +0.21(+1.07%)
Apr 21, 2014 19.77 19.93 19.65 19.69 3,722,755 +0.00(+0.00%)
Apr 17, 2014 19.56 19.69 19.69 19.69 4,592,700 +0.24(+1.23%)
Apr 16, 2014 19.25 19.49 19.13 19.45 3,801,576 +0.38(+1.99%)
Apr 15, 2014 19.28 19.29 18.85 19.07 4,516,190 -0.17(-0.88%)
Apr 14, 2014 19.18 19.30 19.05 19.24 2,806,120 +0.20(+1.05%)
Apr 11, 2014 19.32 19.36 18.82 19.04 5,339,801 -0.34(-1.75%)
Apr 10, 2014 19.80 19.85 19.27 19.38 5,004,798 -0.46(-2.32%)
Apr 09, 2014 19.91 19.94 19.70 19.84 4,545,904 +0.10(+0.51%)
Apr 08, 2014 19.53 19.88 19.50 19.74 6,040,319 +0.31(+1.60%)
Apr 07, 2014 19.79 20.08 19.27 19.43 9,801,179 -0.69(-3.43%)
Apr 04, 2014 20.63 20.73 19.90 20.12 7,245,048 -0.12(-0.59%)
Apr 03, 2014 20.91 21.02 20.20 20.24 9,203,463 -0.54(-2.58%)
Apr 02, 2014 20.82 21.03 20.67 20.77 4,703,029 +0.08(+0.41%)
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.