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 (%) Apr 29, 2011 10.42 10.46 10.26 10.27 9,677,155 -0.17(-1.64%) Apr 28, 2011 10.42 10.48 10.37 10.44 4,818,406 -0.02(-0.17%) Apr 27, 2011 10.31 10.46 10.28 10.46 5,427,872 +0.16(+1.58%) Apr 26, 2011 10.16 10.33 10.16 10.30 7,003,986 +0.14(+1.42%) Apr 25, 2011 10.25 10.28 10.14 10.15 4,881,482 -0.06(-0.62%) Apr 21, 2011 10.18 10.27 10.17 10.22 5,352,601 +0.03(+0.27%) Apr 20, 2011 10.24 10.32 10.18 10.19 8,317,489 +0.06(+0.62%) Apr 19, 2011 10.09 10.23 10.07 10.13 9,428,577 +0.06(+0.63%) Apr 18, 2011 10.04 10.12 9.919 10.06 6,263,483 -0.07(-0.71%) Apr 15, 2011 10.20 10.23 10.02 10.14 9,203,588 +0.02(+0.18%) Apr 14, 2011 9.964 10.14 9.901 10.12 8,448,079 +0.07(+0.70%) Apr 13, 2011 9.955 10.14 9.946 10.05 6,757,382 +0.10(+1.02%) Apr 12, 2011 9.973 10.04 9.910 9.946 7,088,487 -0.10(-0.99%) Apr 11, 2011 10.08 10.10 9.991 10.05 6,334,053 -0.01(-0.09%) Apr 08, 2011 10.01 10.21 10.00 10.05 14,421,669 +0.05(+0.54%) Apr 07, 2011 10.22 10.23 9.991 10.00 15,301,772 -0.24(-2.38%) Apr 06, 2011 9.982 10.33 9.964 10.24 15,090,171 +0.34(+3.46%) Apr 05, 2011 9.928 9.964 9.856 9.901 9,346,868 -0.04(-0.36%) Apr 04, 2011 9.937 9.973 9.919 9.937 4,599,728 +0.00(+0.00%) Apr 01, 2011 9.928 9.973 9.847 9.937 8,658,253 +0.04(+0.36%) Mar 31, 2011 9.901 10.01 9.865 9.901 8,354,015 +0.00(+0.00%) Mar 30, 2011 9.973 9.982 9.847 9.901 7,951,666 +0.01(+0.09%) Mar 29, 2011 9.901 9.991 9.820 9.892 7,452,496 -0.01(-0.09%) Mar 28, 2011 9.910 9.946 9.810 9.901 7,329,248 -0.01(-0.09%) Mar 25, 2011 9.964 10.03 9.901 9.910 6,287,501 +0.02(+0.18%) Mar 24, 2011 9.801 9.991 9.792 9.892 9,577,353 +0.11(+1.11%) Mar 23, 2011 9.648 9.829 9.558 9.783 12,004,689 +0.09(+0.93%) Mar 22, 2011 9.684 9.783 9.594 9.693 5,792,620 -0.01(-0.09%) Mar 21, 2011 9.752 9.856 9.612 9.702 5,347,487 +0.13(+1.32%) Mar 18, 2011 9.567 9.698 9.504 9.576 12,028,800 +0.14(+1.53%) Mar 17, 2011 9.576 9.648 9.395 9.431 9,266,175 -0.02(-0.26%) Mar 16, 2011 9.702 9.765 9.449 9.456 14,547,790 -0.33(-3.34%) Mar 15, 2011 9.522 9.892 9.504 9.783 14,511,303 -0.05(-0.46%) Mar 14, 2011 9.756 9.883 9.666 9.829 21,927,878 +0.00(+0.05%) Mar 11, 2011 9.753 9.824 9.691 9.824 9,298,542 +0.01(+0.09%) Mar 10, 2011 9.771 9.913 9.726 9.815 15,081,914 -0.06(-0.63%) Mar 09, 2011 9.860 9.913 9.780 9.877 7,601,178 +0.00(+0.00%) Mar 08, 2011 9.726 9.948 9.726 9.877 6,300,229 +0.18(+1.83%) Mar 07, 2011 10.05 10.06 9.646 9.700 11,793,903 -0.32(-3.19%) Mar 04, 2011 9.975 10.02 9.922 10.02 7,394,173 +0.05(+0.54%) Mar 03, 2011 9.851 9.984 9.842 9.966 8,862,630 +0.19(+1.91%) Mar 02, 2011 9.753 9.860 9.664 9.780 11,862,620 +0.04(+0.46%) Mar 01, 2011 9.922 9.931 9.726 9.735 7,806,231 -0.15(-1.53%) Feb 28, 2011 9.922 9.940 9.744 9.886 8,640,837 +0.01(+0.09%) Feb 25, 2011 9.691 9.900 9.593 9.877 15,218,594 +0.29(+3.06%) Feb 24, 2011 9.575 9.762 9.504 9.584 14,381,160 -0.01(-0.09%) Feb 23, 2011 9.726 9.744 9.522 9.593 18,690,702 -0.15(-1.55%) Feb 22, 2011 9.744 9.868 9.691 9.744 10,361,737 -0.10(-0.99%) Feb 18, 2011 9.797 9.931 9.744 9.842 11,079,494 +0.04(+0.36%) Feb 17, 2011 9.744 9.859 9.700 9.806 7,822,075 +0.07(+0.73%) Feb 16, 2011 9.717 9.868 9.691 9.735 13,651,108 +0.01(+0.09%) Feb 15, 2011 9.762 9.780 9.628 9.726 10,806,108 -0.01(-0.09%) Feb 14, 2011 9.620 9.762 9.584 9.735 12,525,224 +0.15(+1.58%) Feb 11, 2011 9.504 9.726 9.424 9.584 19,763,502 +0.03(+0.28%) Feb 10, 2011 9.690 9.771 9.246 9.557 55,160,552 -0.84(-8.04%) Feb 09, 2011 10.58 10.63 10.34 10.39 17,838,680 -0.17(-1.60%) Feb 08, 2011 10.50 10.59 10.41 10.56 9,122,876 +0.07(+0.68%) Feb 07, 2011 10.49 10.53 10.38 10.49 7,379,794 +0.05(+0.51%) Feb 04, 2011 10.38 10.46 10.28 10.44 12,701,791 +0.09(+0.86%) Feb 03, 2011 10.37 10.43 10.15 10.35 17,036,196 -0.04(-0.43%) Feb 02, 2011 10.30 10.52 10.14 10.39 13,795,433 +0.04(+0.34%) 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.