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 29, 2009 10.42 10.60 10.17 10.60 14,740,964 +0.27(+2.63%) May 28, 2009 10.15 10.36 9.999 10.32 9,970,024 +0.29(+2.89%) May 27, 2009 10.11 10.30 9.999 10.03 9,543,293 -0.03(-0.26%) May 26, 2009 9.499 10.09 9.499 10.06 10,440,999 +0.29(+2.96%) May 22, 2009 9.666 9.867 9.639 9.771 10,760,444 +0.00(+0.00%) May 21, 2009 9.718 9.806 9.516 9.771 17,189,580 -0.24(-2.37%) May 20, 2009 10.07 10.24 9.973 10.01 14,367,826 -0.02(-0.18%) May 19, 2009 10.13 10.20 9.920 10.03 18,106,876 -0.23(-2.22%) May 18, 2009 10.35 10.35 10.17 10.25 16,861,266 +0.08(+0.78%) May 15, 2009 10.13 10.31 10.06 10.17 21,808,512 +0.08(+0.78%) May 14, 2009 9.937 10.18 9.841 10.10 13,488,056 +0.18(+1.77%) May 13, 2009 9.981 9.999 9.806 9.920 12,647,073 -0.08(-0.79%) May 12, 2009 10.21 10.21 9.889 9.999 13,988,357 -0.09(-0.87%) May 11, 2009 10.29 10.30 10.09 10.09 15,885,854 -0.27(-2.62%) May 08, 2009 9.999 10.62 9.964 10.36 28,089,632 +0.71(+7.36%) May 07, 2009 9.727 9.823 9.385 9.648 17,378,928 +0.03(+0.27%) May 06, 2009 9.674 9.771 9.394 9.622 10,859,906 +0.00(+0.00%) May 05, 2009 9.692 9.894 9.420 9.622 11,354,736 -0.07(-0.72%) May 04, 2009 9.639 9.766 9.508 9.692 9,506,770 +0.18(+1.94%) May 01, 2009 9.543 9.613 9.385 9.508 8,461,099 +0.06(+0.65%) Apr 30, 2009 9.560 9.674 9.297 9.446 10,484,911 +0.04(+0.37%) Apr 29, 2009 9.455 9.797 9.332 9.411 17,511,432 +0.42(+4.68%) Apr 28, 2009 9.139 9.280 8.990 8.990 8,448,242 -0.25(-2.75%) Apr 27, 2009 8.990 9.411 8.964 9.245 10,254,792 +0.12(+1.35%) Apr 24, 2009 8.885 9.192 8.780 9.122 13,302,533 +0.35(+4.00%) Apr 23, 2009 8.788 8.902 8.666 8.771 10,848,922 -0.05(-0.60%) Apr 22, 2009 8.867 9.148 8.771 8.824 11,609,192 -0.14(-1.57%) Apr 21, 2009 8.771 9.027 8.692 8.964 12,153,297 +0.18(+2.00%) Apr 20, 2009 9.271 9.271 8.762 8.788 13,596,770 -0.48(-5.20%) Apr 17, 2009 8.885 9.411 8.780 9.271 20,025,686 +0.39(+4.34%) Apr 16, 2009 9.464 9.525 8.762 8.885 41,547,844 +0.09(+1.00%) Apr 15, 2009 8.797 9.034 8.639 8.797 18,265,614 -0.04(-0.40%) Apr 14, 2009 9.315 9.429 8.788 8.832 23,744,046 -0.51(-5.45%) Apr 13, 2009 9.332 9.438 9.166 9.341 8,709,302 -0.04(-0.37%) Apr 09, 2009 9.473 9.473 9.183 9.376 13,779,590 +0.17(+1.81%) Apr 08, 2009 9.306 9.604 9.104 9.209 13,746,694 +0.07(+0.77%) Apr 07, 2009 9.402 9.446 9.052 9.139 11,596,796 -0.36(-3.79%) Apr 06, 2009 9.657 9.744 9.367 9.499 8,896,143 -0.25(-2.52%) Apr 03, 2009 9.630 9.894 9.402 9.744 12,234,191 +0.18(+1.83%) Apr 02, 2009 9.280 9.823 9.174 9.569 18,494,790 +0.37(+4.00%) Apr 01, 2009 9.052 9.297 8.990 9.201 11,529,294 +0.03(+0.29%) Mar 31, 2009 9.113 9.341 8.981 9.174 11,152,723 +0.20(+2.25%) Mar 30, 2009 9.174 9.236 8.832 8.973 11,330,127 -0.61(-6.32%) Mar 26, 2009 9.069 9.578 9.052 9.578 17,382,660 +0.58(+6.43%) Mar 25, 2009 9.078 9.209 8.736 8.999 12,146,580 +0.02(+0.20%) Mar 24, 2009 9.157 9.157 8.824 8.981 13,615,510 -0.18(-2.01%) Mar 23, 2009 8.938 9.174 8.885 9.166 15,913,388 +0.40(+4.60%) Mar 20, 2009 8.946 9.183 8.683 8.762 22,915,104 +0.08(+0.91%) Mar 19, 2009 8.587 8.710 8.508 8.683 14,638,325 +0.19(+2.27%) Mar 18, 2009 8.315 8.525 8.122 8.490 22,475,556 +0.10(+1.15%) Mar 17, 2009 8.341 8.446 8.192 8.394 22,719,506 +0.08(+0.95%) Mar 16, 2009 8.701 8.727 8.280 8.315 18,742,702 -0.35(-4.05%) Mar 13, 2009 8.780 8.815 8.236 8.666 39,860,248 -0.10(-1.10%) Mar 12, 2009 9.034 9.034 8.271 8.762 57,376,960 -0.38(-4.13%) Mar 11, 2009 9.245 9.297 8.964 9.139 19,892,204 -0.04(-0.38%) Mar 10, 2009 9.078 9.288 8.981 9.174 24,193,606 +0.25(+2.75%) Mar 09, 2009 8.981 9.209 8.832 8.929 20,635,032 -0.13(-1.45%) Mar 06, 2009 8.832 9.060 8.753 9.060 23,508,420 +0.25(+2.89%) Mar 05, 2009 8.736 8.990 8.701 8.806 18,173,134 -0.03(-0.30%) Mar 04, 2009 8.780 8.981 8.727 8.832 19,878,786 +0.15(+1.72%) 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.