FinancialContent is the trusted provider of stock market information to the media industry.
ACTIVISION BLIZZ RG (NQ: ATVI)
80.23 USD  -1.27 (-1.56%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2018 81.61 81.64 80.10 80.23 4,152,468 -1.27(-1.56%)
Jul 13, 2018 81.50 4,550,940 +0.13(+0.16%)
Jul 12, 2018 79.29 81.46 78.67 81.37 8,698,389 +2.76(+3.51%)
Jul 11, 2018 75.35 79.36 75.35 78.61 8,190,800 +2.42(+3.18%)
Jul 10, 2018 77.00 77.07 75.67 76.19 2,943,605 -0.65(-0.85%)
Jul 09, 2018 77.70 77.99 75.93 76.84 4,516,768 -0.35(-0.45%)
Jul 06, 2018 76.20 77.48 76.02 77.19 2,954,209 +1.00(+1.31%)
Jul 05, 2018 76.51 76.81 75.68 76.19 7,885,630 +0.31(+0.41%)
Jul 03, 2018 75.88 75.88 75.88 0 -1.40(-1.81%)
Jul 02, 2018 75.36 77.32 75.00 77.28 3,324,929 +0.96(+1.26%)
Jun 29, 2018 77.24 76.08 76.32 5,072,620 +0.31(+0.41%)
Jun 28, 2018 74.00 76.19 73.66 76.01 4,755,184 +2.59(+3.53%)
Jun 27, 2018 75.77 75.89 73.40 73.42 4,497,366 -1.85(-2.46%)
Jun 26, 2018 75.32 76.42 74.43 75.27 4,865,448 +0.57(+0.76%)
Jun 25, 2018 75.19 75.40 74.14 74.70 5,390,769 -1.28(-1.68%)
Jun 22, 2018 76.46 76.53 75.21 75.98 3,978,784 -0.07(-0.09%)
Jun 21, 2018 77.17 77.91 75.31 76.05 4,232,746 -0.79(-1.03%)
Jun 20, 2018 77.25 77.67 76.78 76.84 3,564,313 -0.40(-0.52%)
Jun 19, 2018 76.64 77.30 75.65 77.24 3,735,314 -0.63(-0.81%)
Jun 18, 2018 77.02 77.93 76.47 77.87 3,991,269 +0.46(+0.59%)
Jun 15, 2018 77.83 77.71 77.41 6,596,147 -0.30(-0.39%)
Jun 14, 2018 76.83 79.25 76.80 77.71 6,717,555 +1.04(+1.36%)
Jun 13, 2018 76.04 77.52 75.70 76.67 8,634,789 +0.73(+0.96%)
Jun 12, 2018 75.23 76.04 74.79 75.94 4,311,531 +0.94(+1.25%)
Jun 11, 2018 74.25 75.53 74.22 75.00 5,107,963 +0.71(+0.96%)
Jun 08, 2018 73.45 74.83 73.45 74.29 4,672,568 +0.34(+0.46%)
Jun 07, 2018 74.79 75.28 73.08 73.95 4,299,947 -0.84(-1.12%)
Jun 06, 2018 75.01 74.79 6,638,491 +2.02(+2.78%)
Jun 05, 2018 72.79 73.35 72.19 72.77 5,354,048 -0.02(-0.03%)
Jun 04, 2018 73.25 73.86 72.66 72.79 4,134,504 -0.24(-0.33%)
Jun 01, 2018 71.42 73.21 70.77 73.03 6,388,352 +2.12(+2.99%)
May 31, 2018 70.83 72.28 70.69 70.91 6,017,253 +0.22(+0.31%)
May 30, 2018 70.92 71.21 70.51 70.69 4,093,806 +0.05(+0.07%)
May 29, 2018 70.80 71.19 69.87 70.64 4,855,675 -0.82(-1.15%)
May 25, 2018 71.46 71.46 71.46 0 +0.66(+0.93%)
May 24, 2018 71.75 71.94 70.05 70.80 5,526,004 -0.94(-1.31%)
May 23, 2018 70.73 71.81 70.55 71.74 3,809,203 +0.39(+0.55%)
May 22, 2018 71.95 72.57 71.23 71.35 4,007,137 -0.10(-0.14%)
May 21, 2018 72.50 73.50 71.19 71.45 6,392,087 -0.54(-0.75%)
May 18, 2018 71.52 72.14 71.05 71.99 5,673,341 +0.33(+0.46%)
May 17, 2018 70.30 71.90 70.11 71.66 6,447,247 +1.33(+1.89%)
May 16, 2018 71.13 71.94 70.10 70.33 5,027,662 +0.16(+0.23%)
May 15, 2018 70.98 71.15 69.67 70.17 3,896,220 -1.53(-2.13%)
May 14, 2018 71.87 72.34 71.04 71.70 2,964,785 +0.00(+0.00%)
May 11, 2018 72.77 72.78 71.27 71.70 4,996,266 -1.20(-1.65%)
May 10, 2018 71.78 72.91 71.32 72.90 5,069,533 +1.59(+2.23%)
May 09, 2018 69.98 72.04 69.81 71.31 5,664,132 +1.70(+2.44%)
May 08, 2018 69.66 70.16 69.18 69.61 3,762,399 -0.76(-1.08%)
May 07, 2018 70.27 70.73 69.60 70.37 5,744,520 +0.53(+0.76%)
May 04, 2018 66.30 69.92 66.02 69.84 11,358,668 +3.02(+4.52%)
May 03, 2018 68.49 71.03 64.06 66.82 22,228,492 -1.57(-2.30%)
May 02, 2018 67.94 68.89 67.66 68.39 7,674,797 +0.59(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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