Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Activision Blizzard (NQ: ATVI ) N/A UNCHANGED Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 30, 2020 75.80 76.62 72.79 74.12 12,239,584 -2.00(-2.62%) Oct 29, 2020 77.28 77.78 75.49 76.12 10,086,646 -1.21(-1.57%) Oct 28, 2020 78.48 78.96 77.25 77.33 6,037,291 -1.91(-2.41%) Oct 27, 2020 79.28 79.76 78.38 79.24 5,588,015 +0.46(+0.58%) Oct 26, 2020 79.03 80.02 78.06 78.78 4,327,216 -0.54(-0.68%) Oct 23, 2020 79.28 79.65 78.19 79.32 4,396,866 +0.26(+0.33%) Oct 22, 2020 80.46 80.46 77.88 79.05 4,437,808 -1.15(-1.43%) Oct 21, 2020 79.27 80.83 79.00 80.20 5,419,460 +1.76(+2.25%) Oct 20, 2020 78.79 79.41 77.91 78.44 3,438,815 +0.06(+0.07%) Oct 19, 2020 80.53 80.75 78.11 78.38 4,560,066 -0.53(-0.67%) Oct 16, 2020 79.23 79.88 78.81 78.91 4,785,631 +0.26(+0.34%) Oct 15, 2020 79.30 79.74 78.41 78.64 3,947,984 -1.52(-1.89%) Oct 14, 2020 80.76 81.20 79.36 80.16 5,636,619 -0.08(-0.10%) Oct 13, 2020 79.71 80.71 78.75 80.24 5,384,370 +0.90(+1.13%) Oct 12, 2020 77.59 80.18 77.27 79.34 6,870,024 +2.79(+3.64%) Oct 09, 2020 76.53 77.08 76.07 76.55 5,551,205 +0.40(+0.53%) Oct 08, 2020 77.03 77.28 75.71 76.15 5,610,725 -0.66(-0.85%) Oct 07, 2020 77.01 77.25 76.01 76.80 5,538,726 +0.17(+0.22%) Oct 06, 2020 78.07 78.93 76.46 76.64 4,992,682 -1.65(-2.11%) Oct 05, 2020 77.67 78.47 76.73 78.29 5,680,466 +1.65(+2.16%) Oct 02, 2020 80.25 80.25 76.47 76.64 8,980,402 -4.29(-5.30%) Oct 01, 2020 79.98 81.76 79.65 80.92 6,166,513 +1.69(+2.14%) Sep 30, 2020 78.90 80.27 78.69 79.23 7,616,383 +0.17(+0.21%) Sep 29, 2020 80.09 80.26 78.83 79.06 4,934,754 -1.15(-1.43%) Sep 28, 2020 79.89 80.28 78.79 80.21 3,920,489 +0.95(+1.20%) Sep 25, 2020 78.18 79.61 77.38 79.26 5,061,904 +1.26(+1.62%) Sep 24, 2020 77.59 79.17 77.57 78.00 5,132,399 -0.43(-0.55%) Sep 23, 2020 80.78 81.38 78.19 78.43 5,976,073 -2.47(-3.05%) Sep 22, 2020 80.56 81.50 79.04 80.89 6,372,432 +1.21(+1.52%) Sep 21, 2020 77.95 79.73 77.48 79.68 6,429,525 +1.29(+1.65%) Sep 18, 2020 77.64 78.93 76.42 78.39 9,613,765 +1.29(+1.68%) Sep 17, 2020 76.40 77.51 76.06 77.10 7,774,269 -1.19(-1.53%) Sep 16, 2020 79.94 80.64 78.12 78.29 5,105,127 -1.72(-2.15%) Sep 15, 2020 78.30 80.46 78.08 80.01 6,642,141 +2.57(+3.32%) Sep 14, 2020 77.36 77.73 76.81 77.44 6,356,909 +1.13(+1.47%) Sep 11, 2020 78.13 78.81 75.98 76.31 6,155,348 -1.10(-1.42%) Sep 10, 2020 78.58 79.39 77.06 77.41 8,641,582 -0.49(-0.63%) Sep 09, 2020 76.20 78.30 75.62 77.90 7,135,811 +3.34(+4.48%) Sep 08, 2020 74.95 75.84 74.31 74.56 11,264,045 -2.77(-3.58%) Sep 04, 2020 77.42 78.10 74.07 77.33 9,141,527 -1.27(-1.62%) Sep 03, 2020 81.20 81.24 77.72 78.60 8,164,504 -3.07(-3.76%) Sep 02, 2020 81.80 82.23 80.72 81.68 7,279,360 +0.12(+0.14%) Sep 01, 2020 82.06 82.69 80.84 81.56 6,057,204 -0.19(-0.23%) Aug 31, 2020 81.05 82.15 80.93 81.74 6,404,492 +0.30(+0.37%) Aug 28, 2020 82.17 82.24 80.56 81.44 4,747,623 -0.68(-0.82%) Aug 27, 2020 83.19 83.19 81.02 82.12 4,312,524 -0.57(-0.69%) Aug 26, 2020 82.05 83.13 81.76 82.68 7,197,561 +0.84(+1.03%) Aug 25, 2020 81.17 82.07 80.62 81.84 3,738,307 +0.51(+0.63%) Aug 24, 2020 81.57 81.88 80.17 81.33 4,374,559 -0.11(-0.13%) Aug 21, 2020 82.26 82.30 80.97 81.44 5,212,914 -0.77(-0.94%) Aug 20, 2020 80.28 82.43 80.12 82.21 5,724,240 +1.98(+2.46%) Aug 19, 2020 81.19 81.95 79.99 80.24 5,686,754 -1.13(-1.38%) Aug 18, 2020 80.84 81.51 79.86 81.36 4,576,463 +1.12(+1.39%) Aug 17, 2020 79.25 80.31 78.47 80.25 7,245,399 +1.56(+1.98%) Aug 14, 2020 80.23 80.55 78.28 78.69 9,593,944 -0.87(-1.09%) Aug 13, 2020 80.53 81.22 79.47 79.56 5,444,103 -0.41(-0.51%) Aug 12, 2020 77.89 80.25 77.89 79.97 6,334,558 +2.53(+3.27%) Aug 11, 2020 79.78 79.78 77.03 77.44 9,292,232 -3.07(-3.82%) Aug 10, 2020 80.68 81.73 79.12 80.51 8,191,185 -0.21(-0.25%) Aug 07, 2020 82.64 83.58 79.27 80.72 9,381,222 -4.28(-5.03%) Aug 06, 2020 85.69 85.87 83.68 84.99 9,793,100 +2.47(+2.99%) Aug 05, 2020 82.85 84.19 81.58 82.53 12,826,297 -2.08(-2.46%) Aug 04, 2020 84.93 85.19 82.17 84.61 16,438,517 +1.62(+1.96%) 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.