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 (%) May 31, 2005 3.811 3.910 3.787 3.898 6,201,865 +0.10(+2.73%) May 27, 2005 3.759 3.821 3.742 3.794 2,976,894 +0.03(+0.92%) May 26, 2005 3.767 3.799 3.735 3.759 3,888,501 +0.00(+0.07%) May 25, 2005 3.809 3.809 3.725 3.757 9,983,295 -0.05(-1.42%) May 24, 2005 3.836 3.846 3.774 3.811 5,510,638 -0.03(-0.71%) May 23, 2005 3.873 3.875 3.801 3.838 4,576,803 -0.02(-0.58%) May 20, 2005 3.846 3.912 3.774 3.861 7,877,769 +0.03(+0.71%) May 19, 2005 3.920 3.922 3.787 3.833 12,119,793 -0.07(-1.71%) May 18, 2005 3.912 3.959 3.772 3.900 11,718,126 +0.01(+0.19%) May 17, 2005 3.841 3.940 3.829 3.893 10,677,377 +0.10(+2.73%) May 16, 2005 3.730 3.792 3.708 3.789 8,040,005 +0.06(+1.72%) May 13, 2005 3.792 3.826 3.683 3.725 11,902,998 +0.01(+0.27%) May 12, 2005 3.727 3.779 3.698 3.715 4,319,927 -0.03(-0.86%) May 11, 2005 3.833 3.833 3.708 3.747 6,942,137 -0.06(-1.68%) May 10, 2005 3.811 3.824 3.769 3.811 6,451,910 -0.01(-0.19%) May 09, 2005 3.944 3.944 3.789 3.819 6,522,328 -0.11(-2.70%) May 06, 2005 3.658 3.984 3.651 3.925 15,232,044 +0.22(+5.85%) May 05, 2005 3.661 3.767 3.609 3.708 8,485,414 +0.04(+1.01%) May 04, 2005 3.636 3.715 3.621 3.671 10,626,673 -0.08(-2.11%) May 03, 2005 3.646 3.750 3.636 3.750 6,645,663 +0.12(+3.26%) May 02, 2005 3.599 3.639 3.555 3.631 3,860,371 +0.06(+1.80%) Apr 29, 2005 3.584 3.639 3.498 3.567 5,018,256 -0.01(-0.41%) Apr 28, 2005 3.651 3.676 3.562 3.582 3,342,441 -0.09(-2.55%) Apr 27, 2005 3.727 3.727 3.582 3.676 8,252,273 -0.05(-1.46%) Apr 26, 2005 3.772 3.803 3.710 3.730 4,987,582 -0.04(-1.11%) Apr 25, 2005 3.624 3.777 3.614 3.772 6,107,584 +0.16(+4.51%) Apr 22, 2005 3.735 3.737 3.579 3.609 5,647,655 -0.11(-3.05%) Apr 21, 2005 3.713 3.730 3.625 3.722 7,574,363 +0.04(+1.14%) Apr 20, 2005 3.784 3.824 3.678 3.680 6,138,012 -0.12(-3.12%) Apr 19, 2005 3.774 3.824 3.737 3.799 4,910,166 +0.05(+1.38%) Apr 18, 2005 3.816 3.829 3.703 3.747 5,397,869 -0.06(-1.49%) Apr 15, 2005 3.774 3.907 3.762 3.804 8,861,241 +0.07(+1.85%) Apr 14, 2005 3.903 3.920 3.727 3.735 7,451,174 -0.12(-3.01%) Apr 13, 2005 3.915 3.947 3.829 3.851 8,573,763 -0.07(-1.76%) Apr 12, 2005 3.858 3.947 3.833 3.920 8,322,952 +0.07(+1.86%) Apr 11, 2005 3.851 3.870 3.779 3.848 5,376,802 -0.00(-0.06%) Apr 08, 2005 3.883 3.917 3.824 3.851 6,332,187 -0.01(-0.32%) Apr 07, 2005 3.764 3.873 3.741 3.863 6,054,539 +0.10(+2.62%) Apr 06, 2005 3.752 3.782 3.735 3.764 4,232,100 +0.01(+0.39%) Apr 05, 2005 3.819 3.831 3.747 3.750 5,353,525 -0.04(-1.17%) Apr 04, 2005 3.801 3.821 3.700 3.794 6,076,618 -0.01(-0.26%) Apr 01, 2005 3.700 3.806 3.668 3.804 10,408,011 +0.15(+4.19%) Mar 31, 2005 3.769 3.792 3.611 3.651 15,664,604 -0.12(-3.14%) Mar 30, 2005 3.856 3.870 3.641 3.769 13,719,739 -0.07(-1.86%) Mar 29, 2005 3.957 3.986 3.809 3.841 10,340,731 -0.15(-3.65%) Mar 28, 2005 4.075 4.105 3.915 3.986 13,161,102 -0.08(-2.06%) Mar 24, 2005 4.219 4.240 4.065 4.070 8,292,509 -0.13(-3.06%) Mar 23, 2005 4.176 4.236 4.107 4.199 8,533,624 +1.08(+34.54%) Mar 22, 2005 3.028 3.153 3.018 3.121 20,237,282 -0.07(-2.18%) Mar 21, 2005 3.222 3.226 3.171 3.190 4,390,613 -0.01(-0.26%) Mar 18, 2005 3.205 3.226 3.182 3.198 4,848,835 +0.00(+0.13%) Mar 17, 2005 3.169 3.240 3.169 3.194 5,556,292 +0.02(+0.57%) Mar 16, 2005 3.203 3.252 3.169 3.176 3,645,893 -0.02(-0.48%) Mar 15, 2005 3.198 3.261 3.176 3.191 8,861,476 -0.01(-0.22%) Mar 14, 2005 3.191 3.243 3.189 3.198 9,128,123 +0.01(+0.30%) Mar 11, 2005 3.144 3.196 3.144 3.189 8,260,414 +0.05(+1.46%) Mar 10, 2005 3.193 3.201 3.123 3.143 5,540,057 -0.02(-0.75%) Mar 09, 2005 3.196 3.261 3.166 3.166 8,484,776 -0.05(-1.47%) Mar 08, 2005 3.276 3.276 3.204 3.214 3,571,522 -0.05(-1.61%) Mar 07, 2005 3.207 3.294 3.190 3.266 7,444,769 +0.06(+1.90%) Mar 04, 2005 3.191 3.205 3.097 3.205 6,392,993 +0.05(+1.45%) Mar 03, 2005 3.182 3.211 3.150 3.160 5,902,747 -0.01(-0.18%) Mar 02, 2005 3.118 3.184 3.076 3.165 7,970,571 +0.06(+1.79%) 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.