FinancialContent is the trusted provider of stock market information to the media industry.
ACTIVISION BLIZZ RG (NQ: ATVI)
67.68 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 19, 2018 68.25 68.72 67.44 67.68 4,564,284 -1.01(-1.47%)
Apr 18, 2018 68.75 69.01 67.97 68.69 4,257,371 +0.41(+0.60%)
Apr 17, 2018 67.25 68.52 67.10 68.28 5,676,173 +1.72(+2.58%)
Apr 16, 2018 66.53 66.85 65.76 66.56 5,717,845 +0.68(+1.03%)
Apr 13, 2018 67.46 67.46 65.29 65.88 4,842,582 -1.34(-1.99%)
Apr 12, 2018 66.25 67.58 65.80 67.22 4,614,740 +1.37(+2.08%)
Apr 11, 2018 65.80 66.77 65.71 65.85 3,140,316 -0.67(-1.01%)
Apr 10, 2018 66.96 67.05 65.30 66.52 6,354,661 +0.75(+1.14%)
Apr 09, 2018 65.16 66.77 64.96 65.77 6,588,199 +1.21(+1.87%)
Apr 06, 2018 65.85 66.36 64.13 64.56 4,599,116 -1.97(-2.96%)
Apr 05, 2018 67.20 67.66 66.15 66.53 4,489,352 +0.26(+0.39%)
Apr 04, 2018 63.96 66.52 63.52 66.27 5,231,650 +0.79(+1.21%)
Apr 03, 2018 65.39 65.86 64.09 65.48 7,185,993 +0.39(+0.60%)
Apr 02, 2018 66.80 67.23 64.09 65.09 9,041,679 -2.37(-3.51%)
Mar 29, 2018 67.46 67.46 67.46 0 +1.49(+2.26%)
Mar 28, 2018 65.93 66.54 64.45 65.97 10,463,457 -0.32(-0.48%)
Mar 27, 2018 70.67 70.67 65.56 66.29 7,333,960 -3.79(-5.41%)
Mar 26, 2018 69.43 70.14 68.43 70.08 4,708,875 +2.04(+3.00%)
Mar 23, 2018 69.86 70.52 68.02 68.04 5,386,419 -1.72(-2.47%)
Mar 22, 2018 70.63 71.62 69.64 69.76 5,107,971 -1.85(-2.58%)
Mar 21, 2018 71.20 72.63 71.11 71.61 4,868,679 +0.24(+0.34%)
Mar 20, 2018 71.34 72.08 70.84 71.37 3,994,439 +0.32(+0.45%)
Mar 19, 2018 71.00 72.15 69.81 71.05 8,277,619 -0.63(-0.88%)
Mar 16, 2018 73.87 73.90 71.61 71.68 10,549,935 -1.70(-2.32%)
Mar 15, 2018 72.99 73.70 72.51 73.38 9,989,751 -0.84(-1.13%)
Mar 14, 2018 76.35 76.46 73.93 74.22 11,755,687 -1.71(-2.25%)
Mar 13, 2018 77.49 77.85 75.81 75.93 5,108,464 -0.93(-1.21%)
Mar 12, 2018 79.24 79.63 76.29 76.86 8,450,683 -1.36(-1.74%)
Mar 09, 2018 76.86 78.25 76.41 78.22 8,934,731 +1.41(+1.84%)
Mar 08, 2018 74.51 76.91 74.23 76.81 8,825,086 +2.74(+3.70%)
Mar 07, 2018 74.14 74.07 5,737,422 +0.15(+0.20%)
Mar 06, 2018 75.40 75.48 72.86 73.92 8,027,071 -1.18(-1.57%)
Mar 05, 2018 73.66 75.35 72.92 75.10 6,275,779 +1.09(+1.47%)
Mar 02, 2018 71.22 74.35 70.74 74.01 6,942,413 +2.00(+2.78%)
Mar 01, 2018 73.16 73.42 71.52 72.01 8,123,710 -1.12(-1.53%)
Feb 28, 2018 73.15 74.82 72.97 73.13 7,469,586 +0.52(+0.72%)
Feb 27, 2018 73.05 73.36 72.02 72.61 4,141,839 -0.55(-0.75%)
Feb 26, 2018 72.68 74.12 72.68 73.16 4,868,504 +1.09(+1.51%)
Feb 23, 2018 69.95 72.07 69.81 72.07 5,842,100 +2.58(+3.71%)
Feb 22, 2018 69.07 69.49 5,108,670 -0.73(-1.04%)
Feb 21, 2018 70.90 71.84 70.22 70.22 5,552,749 -0.62(-0.88%)
Feb 20, 2018 69.97 71.29 69.77 70.84 5,386,318 +0.65(+0.93%)
Feb 16, 2018 70.19 70.19 70.19 0 -1.80(-2.50%)
Feb 15, 2018 72.07 71.99 6,180,756 +2.34(+3.36%)
Feb 14, 2018 67.21 69.90 67.11 69.65 7,194,896 +1.62(+2.38%)
Feb 13, 2018 68.21 67.18 68.03 5,130,291 -0.29(-0.42%)
Feb 12, 2018 67.16 69.05 67.16 68.32 8,315,477 +1.24(+1.85%)
Feb 09, 2018 66.99 67.78 63.32 67.08 18,582,250 +1.25(+1.90%)
Feb 08, 2018 69.79 65.76 65.83 11,029,931 -3.63(-5.23%)
Feb 07, 2018 69.62 70.86 69.43 69.46 6,247,079 -0.24(-0.34%)
Feb 06, 2018 66.00 69.84 65.89 69.70 10,371,992 +0.87(+1.26%)
Feb 05, 2018 70.54 71.13 66.91 68.83 10,119,036 -2.59(-3.63%)
Feb 02, 2018 72.66 72.96 71.38 71.42 6,198,415 -1.93(-2.63%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More