FinancialContent is the trusted provider of stock market information to the media industry.
Activision Blizzard (NQ: ATVI)
55.21 USD  +0.22 (+0.40%)
Official Closing Price  /  Updated: 7:48 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 55.12 55.42 54.80 55.21 5,051,500 +0.22(+0.40%)
Dec 05, 2019 54.09 55.04 53.74 54.99 5,272,414 +1.11(+2.06%)
Dec 04, 2019 54.75 54.87 53.76 53.88 4,752,233 -0.71(-1.30%)
Dec 03, 2019 53.61 54.61 53.52 54.59 5,399,656 +0.36(+0.66%)
Dec 02, 2019 54.93 54.98 53.36 54.23 4,635,940 -0.60(-1.09%)
Nov 29, 2019 54.13 55.18 54.01 54.83 2,393,200 +0.35(+0.64%)
Nov 27, 2019 54.33 54.56 53.90 54.48 3,636,900 +0.38(+0.70%)
Nov 26, 2019 53.93 54.23 53.56 54.10 4,226,664 +0.37(+0.69%)
Nov 25, 2019 53.23 53.76 53.02 53.73 4,125,756 +0.69(+1.30%)
Nov 22, 2019 53.77 53.90 52.59 53.04 4,583,000 -0.65(-1.21%)
Nov 21, 2019 53.95 54.29 53.31 53.69 3,960,285 -0.39(-0.72%)
Nov 20, 2019 53.24 54.19 53.15 54.08 7,421,124 +0.80(+1.50%)
Nov 19, 2019 53.10 53.38 52.48 53.28 5,092,515 +0.55(+1.04%)
Nov 18, 2019 53.43 53.45 52.27 52.73 6,442,315 -0.71(-1.33%)
Nov 15, 2019 53.15 53.71 52.70 53.44 5,327,300 +0.74(+1.40%)
Nov 14, 2019 52.32 52.98 52.10 52.70 7,185,699 +0.37(+0.71%)
Nov 13, 2019 51.60 52.63 51.46 52.33 11,584,486 +0.38(+0.73%)
Nov 12, 2019 52.70 53.05 51.69 51.95 12,564,621 -0.57(-1.09%)
Nov 11, 2019 53.85 53.93 52.24 52.52 6,826,313 -1.78(-3.28%)
Nov 08, 2019 53.50 54.84 52.65 54.30 15,899,800 -0.25(-0.46%)
Nov 07, 2019 56.75 56.82 54.35 54.55 12,501,529 -1.81(-3.21%)
Nov 06, 2019 55.78 56.59 55.47 56.36 6,235,498 +0.82(+1.48%)
Nov 05, 2019 55.80 56.27 55.01 55.54 5,035,430 -0.17(-0.31%)
Nov 04, 2019 55.56 56.01 54.17 55.71 10,302,094 -0.11(-0.20%)
Nov 01, 2019 56.21 57.43 55.46 55.82 10,202,900 -0.21(-0.37%)
Oct 31, 2019 55.93 56.07 54.74 56.03 6,621,437 +0.16(+0.29%)
Oct 30, 2019 55.25 55.95 54.40 55.87 8,537,434 +1.87(+3.46%)
Oct 29, 2019 54.47 54.63 53.62 54.00 5,672,778 -0.56(-1.03%)
Oct 28, 2019 55.99 56.18 54.21 54.56 7,503,771 -0.70(-1.27%)
Oct 25, 2019 56.21 56.28 55.02 55.26 6,320,200 -0.18(-0.32%)
Oct 24, 2019 55.18 55.74 54.62 55.44 5,699,175 +0.64(+1.17%)
Oct 23, 2019 54.56 55.33 54.35 54.80 3,368,287 +0.28(+0.51%)
Oct 22, 2019 55.67 55.72 54.49 54.52 4,491,841 -0.99(-1.78%)
Oct 21, 2019 55.25 55.82 54.72 55.51 5,946,882 +0.97(+1.78%)
Oct 18, 2019 55.66 55.69 53.38 54.54 8,531,000 -1.05(-1.89%)
Oct 17, 2019 56.00 56.46 55.51 55.59 5,995,260 +0.00(+0.00%)
Oct 16, 2019 55.40 55.94 55.14 55.59 5,764,559 +0.03(+0.05%)
Oct 15, 2019 55.15 55.60 54.16 55.56 6,878,268 +0.55(+1.00%)
Oct 14, 2019 54.35 55.20 54.01 55.01 5,969,793 +0.19(+0.35%)
Oct 11, 2019 54.35 55.38 54.15 54.82 8,632,500 +1.13(+2.10%)
Oct 10, 2019 52.93 53.84 51.45 53.69 8,790,391 +0.26(+0.49%)
Oct 09, 2019 53.76 54.75 53.20 53.43 9,078,977 -0.70(-1.29%)
Oct 08, 2019 54.75 55.30 54.10 54.13 7,335,505 -1.28(-2.31%)
Oct 07, 2019 55.06 55.89 54.56 55.41 6,623,579 -0.03(-0.05%)
Oct 04, 2019 54.75 55.49 54.55 55.44 8,782,900 +1.37(+2.53%)
Oct 03, 2019 52.19 54.77 52.07 54.07 14,694,764 +1.82(+3.48%)
Oct 02, 2019 51.90 52.54 50.25 52.25 13,592,768 -0.65(-1.23%)
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.