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 (%) Jul 31, 2020 81.05 81.68 80.02 80.87 9,117,005 +0.91(+1.14%) Jul 30, 2020 78.89 80.28 78.21 79.96 4,121,132 +0.49(+0.62%) Jul 29, 2020 79.53 79.71 78.91 79.47 3,021,701 +0.47(+0.59%) Jul 28, 2020 79.64 80.12 78.88 79.00 3,716,106 -0.89(-1.11%) Jul 27, 2020 78.89 80.05 78.88 79.89 3,858,618 +1.61(+2.05%) Jul 24, 2020 77.63 79.03 76.46 78.29 4,466,343 +0.37(+0.48%) Jul 23, 2020 79.76 80.91 77.69 77.92 6,092,629 -1.46(-1.84%) Jul 22, 2020 79.25 79.65 78.71 79.38 3,001,049 +0.33(+0.42%) Jul 21, 2020 79.91 80.09 77.93 79.04 5,615,419 -0.39(-0.49%) Jul 20, 2020 77.39 79.64 77.01 79.43 5,676,290 +2.47(+3.20%) Jul 17, 2020 77.72 78.15 76.29 76.97 6,376,958 -0.71(-0.92%) Jul 16, 2020 77.20 77.79 76.21 77.68 5,057,231 +0.22(+0.28%) Jul 15, 2020 76.85 77.89 75.81 77.47 7,145,719 -0.61(-0.78%) Jul 14, 2020 75.18 78.19 74.59 78.07 4,981,336 +1.78(+2.33%) Jul 13, 2020 80.27 80.31 75.87 76.29 7,598,070 -3.25(-4.09%) Jul 10, 2020 79.00 79.79 77.94 79.54 6,202,960 +0.62(+0.78%) Jul 09, 2020 78.23 79.03 77.14 78.93 6,131,921 +1.13(+1.45%) Jul 08, 2020 77.38 77.80 76.31 77.80 4,968,561 +0.97(+1.26%) Jul 07, 2020 77.32 78.67 76.72 76.83 6,169,114 -0.17(-0.22%) Jul 06, 2020 76.79 77.75 76.39 77.00 6,172,735 +1.14(+1.50%) Jul 02, 2020 77.18 77.43 75.41 75.86 5,281,982 -0.51(-0.67%) Jul 01, 2020 73.85 76.57 73.38 76.37 10,408,897 +2.08(+2.81%) Jun 30, 2020 74.08 74.81 73.82 74.29 6,677,482 +0.39(+0.53%) Jun 29, 2020 74.21 74.88 73.34 73.90 5,209,962 -0.88(-1.18%) Jun 26, 2020 74.91 75.21 73.06 74.78 11,823,949 +0.19(+0.25%) Jun 25, 2020 74.98 75.14 72.88 74.59 6,291,027 +0.62(+0.83%) Jun 24, 2020 74.83 75.53 72.85 73.97 7,913,114 -0.85(-1.14%) Jun 23, 2020 75.10 75.98 74.60 74.82 4,568,975 +0.32(+0.43%) Jun 22, 2020 75.04 75.56 74.26 74.50 5,356,717 -0.45(-0.60%) Jun 19, 2020 74.56 75.12 73.49 74.95 10,610,759 +0.56(+0.75%) Jun 18, 2020 74.37 74.75 73.30 74.39 7,427,910 +0.47(+0.64%) Jun 17, 2020 72.12 74.85 71.75 73.92 13,039,927 +2.48(+3.47%) Jun 16, 2020 72.43 72.61 70.69 71.45 6,497,580 -0.19(-0.26%) Jun 15, 2020 69.96 71.99 69.75 71.63 6,633,477 +1.48(+2.11%) Jun 12, 2020 69.98 71.65 68.76 70.16 6,050,008 +0.39(+0.56%) Jun 11, 2020 71.72 72.77 69.51 69.76 7,976,994 -2.49(-3.44%) Jun 10, 2020 70.84 72.66 70.77 72.25 9,303,075 +1.78(+2.53%) Jun 09, 2020 69.76 70.63 68.74 70.47 6,380,572 +1.24(+1.80%) Jun 08, 2020 67.03 69.27 66.88 69.23 7,091,705 +1.27(+1.87%) Jun 05, 2020 66.54 68.11 65.97 67.95 8,807,527 -0.37(-0.54%) Jun 04, 2020 68.02 69.59 67.63 68.33 7,795,601 -0.11(-0.16%) Jun 03, 2020 70.85 71.09 68.19 68.43 10,745,864 -2.99(-4.19%) Jun 02, 2020 71.23 71.49 69.58 71.43 6,659,279 -0.01(-0.01%) Jun 01, 2020 70.66 72.02 70.20 71.44 5,037,860 +0.99(+1.40%) May 29, 2020 69.16 70.67 68.34 70.45 11,685,403 +1.72(+2.51%) May 28, 2020 68.51 70.21 67.92 68.73 8,071,347 +0.07(+0.10%) May 27, 2020 67.82 68.84 65.17 68.66 13,504,786 +0.15(+0.21%) May 26, 2020 71.81 71.93 68.13 68.51 11,879,607 -3.01(-4.21%) May 22, 2020 71.46 71.60 70.67 71.53 5,273,399 +0.53(+0.74%) May 21, 2020 72.78 72.91 70.90 71.00 9,728,999 -1.21(-1.68%) May 20, 2020 71.98 72.96 71.68 72.21 6,364,702 +0.73(+1.03%) May 19, 2020 71.35 72.86 71.17 71.48 5,629,235 +0.15(+0.21%) May 18, 2020 72.29 73.09 70.91 71.33 8,677,001 -1.02(-1.41%) May 15, 2020 71.08 72.43 70.75 72.35 5,981,247 +0.94(+1.32%) May 14, 2020 71.57 72.33 70.09 71.41 6,895,662 -0.69(-0.96%) May 13, 2020 70.97 73.42 70.44 72.10 8,998,059 +1.39(+1.97%) May 12, 2020 73.66 73.89 70.42 70.71 9,112,052 -3.14(-4.25%) May 11, 2020 71.51 74.36 71.06 73.86 9,485,976 +2.27(+3.17%) May 08, 2020 71.62 72.43 70.97 71.59 6,221,453 +0.04(+0.05%) May 07, 2020 70.77 72.07 69.61 71.55 8,839,985 +0.23(+0.32%) May 06, 2020 72.43 73.20 69.52 71.32 22,178,870 +4.25(+6.33%) May 05, 2020 66.23 68.15 65.55 67.07 15,781,626 +1.79(+2.74%) May 04, 2020 63.94 65.47 63.84 65.28 7,938,743 +1.94(+3.06%) 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.