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 (%) Dec 31, 2020 90.88 90.88 90.88 2,746,697 +1.24(+1.39%) Dec 30, 2020 89.80 90.63 89.49 89.63 2,746,697 +0.21(+0.23%) Dec 29, 2020 89.68 90.15 88.92 89.43 3,822,661 -0.06(-0.07%) Dec 28, 2020 89.81 90.30 88.84 89.49 4,472,942 +0.46(+0.52%) Dec 24, 2020 88.38 89.28 88.36 89.03 2,318,383 +0.73(+0.83%) Dec 23, 2020 88.04 88.57 86.91 88.29 4,830,992 +0.77(+0.88%) Dec 22, 2020 87.54 87.71 86.42 87.52 5,194,504 +0.60(+0.69%) Dec 21, 2020 87.58 88.14 85.33 86.92 7,461,113 -1.53(-1.73%) Dec 18, 2020 87.15 88.85 86.41 88.45 14,381,005 +1.87(+2.16%) Dec 17, 2020 86.98 87.45 85.13 86.58 6,943,850 +0.23(+0.27%) Dec 16, 2020 85.41 86.41 84.99 86.34 7,119,869 +1.27(+1.50%) Dec 15, 2020 84.42 85.11 83.77 85.07 6,054,430 +0.96(+1.14%) Dec 14, 2020 82.48 84.43 82.28 84.11 7,669,221 +2.21(+2.70%) Dec 11, 2020 81.36 82.25 81.11 81.90 5,991,464 +0.56(+0.69%) Dec 10, 2020 80.53 82.15 79.94 81.34 8,686,175 +0.52(+0.64%) Dec 09, 2020 81.72 81.90 80.13 80.82 11,357,361 -1.03(-1.26%) Dec 08, 2020 80.73 81.86 80.25 81.85 6,886,377 +1.33(+1.65%) Dec 07, 2020 79.67 81.19 79.45 80.52 6,876,740 +1.36(+1.72%) Dec 04, 2020 77.05 79.21 76.96 79.16 6,553,512 +2.05(+2.65%) Dec 03, 2020 77.62 78.11 76.88 77.12 4,963,269 -0.35(-0.45%) Dec 02, 2020 78.03 78.31 77.07 77.47 4,881,813 -0.76(-0.98%) Dec 01, 2020 78.24 78.29 76.96 78.23 5,920,006 +0.44(+0.57%) Nov 30, 2020 76.66 78.04 76.13 77.79 15,564,494 +1.31(+1.71%) Nov 27, 2020 76.05 76.55 75.03 76.48 3,455,863 +1.60(+2.13%) Nov 25, 2020 74.32 75.50 74.04 74.88 4,927,752 +1.25(+1.70%) Nov 24, 2020 74.32 74.43 73.32 73.63 7,410,226 -0.68(-0.91%) Nov 23, 2020 75.28 75.70 73.51 74.31 7,102,952 -0.87(-1.16%) Nov 20, 2020 74.09 76.06 73.90 75.18 6,878,010 +0.86(+1.16%) Nov 19, 2020 72.39 75.07 72.17 74.32 8,939,837 +0.42(+0.57%) Nov 18, 2020 75.31 75.43 73.66 73.90 9,485,060 -1.58(-2.09%) Nov 17, 2020 75.87 77.12 75.37 75.47 6,344,622 -0.32(-0.43%) Nov 16, 2020 75.09 75.85 73.96 75.79 8,046,506 -0.11(-0.14%) Nov 13, 2020 75.85 76.05 74.98 75.90 5,717,950 +0.82(+1.10%) Nov 12, 2020 75.48 76.73 74.90 75.08 4,987,281 +0.16(+0.21%) Nov 11, 2020 74.73 75.06 74.10 74.92 5,629,837 +1.40(+1.90%) Nov 10, 2020 73.21 74.62 71.65 73.52 8,845,769 -0.28(-0.38%) Nov 09, 2020 73.41 76.57 69.68 73.81 14,012,963 -3.33(-4.31%) Nov 06, 2020 78.17 78.44 75.63 77.13 7,741,056 -1.30(-1.66%) Nov 05, 2020 79.02 79.94 78.19 78.44 6,721,818 +0.75(+0.97%) Nov 04, 2020 77.25 78.32 76.02 77.68 8,819,228 +3.04(+4.08%) Nov 03, 2020 74.95 76.03 74.15 74.64 6,693,407 -0.14(-0.18%) Nov 02, 2020 74.92 76.12 74.09 74.78 7,463,488 +0.66(+0.88%) 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%) 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.