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 ) 94.42 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 30, 2018 63.53 64.24 62.97 64.00 5,244,859 +0.54(+0.85%) Apr 27, 2018 64.33 64.92 63.19 63.46 4,924,132 -0.53(-0.83%) Apr 26, 2018 62.95 64.33 62.63 63.99 4,770,447 +1.47(+2.34%) Apr 25, 2018 63.06 63.43 61.74 62.52 4,046,962 -0.50(-0.80%) Apr 24, 2018 64.26 64.86 62.42 63.03 5,002,892 -0.86(-1.34%) Apr 23, 2018 64.24 65.44 63.63 63.88 4,586,018 -0.07(-0.11%) Apr 20, 2018 65.05 65.08 63.62 63.95 4,934,222 -1.33(-2.04%) Apr 19, 2018 65.83 66.29 65.05 65.28 4,731,902 -0.97(-1.47%) Apr 18, 2018 66.31 66.57 65.56 66.26 4,413,718 +0.40(+0.60%) Apr 17, 2018 64.87 66.09 64.72 65.86 5,884,624 +1.66(+2.58%) Apr 16, 2018 64.17 64.48 63.43 64.20 5,927,826 +0.66(+1.03%) Apr 13, 2018 65.07 65.20 62.98 63.55 5,020,420 -1.29(-1.99%) Apr 12, 2018 63.90 65.19 63.47 64.84 4,784,211 +1.32(+2.08%) Apr 11, 2018 63.47 64.40 63.38 63.52 3,255,640 -0.65(-1.01%) Apr 10, 2018 64.59 64.67 62.99 64.16 6,588,028 +0.72(+1.14%) Apr 09, 2018 62.85 64.40 62.66 63.44 6,830,143 +1.17(+1.87%) Apr 06, 2018 63.52 64.01 61.86 62.27 4,768,013 -1.90(-2.96%) Apr 05, 2018 64.82 65.26 63.81 64.17 4,654,218 +0.25(+0.39%) Apr 04, 2018 61.69 64.16 61.27 63.92 5,423,735 +0.76(+1.21%) Apr 03, 2018 63.07 63.53 61.82 63.16 7,450,028 +0.38(+0.60%) Apr 02, 2018 64.43 64.85 61.82 62.78 9,373,724 -2.29(-3.51%) Mar 29, 2018 65.07 65.07 65.07 0 +1.44(+2.26%) Mar 28, 2018 63.59 64.18 62.17 63.63 10,847,715 +0.02(+0.03%) Mar 27, 2018 67.82 67.82 62.91 63.61 7,642,488 -3.64(-5.41%) Mar 26, 2018 66.63 67.31 65.67 67.25 4,906,970 +1.96(+3.00%) Mar 23, 2018 67.04 67.67 65.27 65.29 5,613,017 -1.65(-2.47%) Mar 22, 2018 67.78 68.73 66.83 66.94 5,322,855 -1.78(-2.58%) Mar 21, 2018 68.33 69.70 68.24 68.72 5,073,497 +0.23(+0.34%) Mar 20, 2018 68.46 69.17 67.98 68.49 4,162,479 +0.31(+0.45%) Mar 19, 2018 68.13 69.24 66.99 68.18 8,625,846 -0.60(-0.88%) Mar 16, 2018 70.89 70.92 68.72 68.79 10,993,755 -1.63(-2.32%) Mar 15, 2018 70.04 70.72 69.58 70.42 10,410,005 -0.81(-1.13%) Mar 14, 2018 73.27 73.36 70.95 71.22 12,250,231 -1.64(-2.25%) Mar 13, 2018 74.36 74.71 72.74 72.86 5,323,369 -0.89(-1.21%) Mar 12, 2018 76.04 76.42 73.21 73.76 8,806,190 -1.31(-1.74%) Mar 09, 2018 73.75 75.09 73.33 75.06 9,310,602 +1.35(+1.84%) Mar 08, 2018 71.50 73.81 71.23 73.71 9,196,344 +2.63(+3.70%) Mar 07, 2018 71.15 71.08 5,978,786 +0.14(+0.20%) Mar 06, 2018 72.36 72.43 69.92 70.94 8,364,757 -1.13(-1.57%) Mar 05, 2018 70.69 72.31 69.98 72.07 6,539,791 +1.05(+1.47%) Mar 02, 2018 68.34 71.35 67.88 71.02 7,234,469 +1.92(+2.78%) Mar 01, 2018 70.21 70.46 68.63 69.10 8,465,462 -1.07(-1.53%) Feb 28, 2018 70.20 71.80 70.02 70.18 7,783,820 +0.50(+0.72%) Feb 27, 2018 70.10 70.40 69.11 69.68 4,316,080 -0.53(-0.75%) Feb 26, 2018 69.75 71.13 69.75 70.21 5,073,314 +1.05(+1.51%) Feb 23, 2018 67.13 69.16 66.97 69.16 6,087,868 +2.48(+3.71%) Feb 22, 2018 66.28 66.68 5,323,584 -0.70(-1.04%) Feb 21, 2018 68.04 68.94 67.39 67.39 5,786,344 -0.59(-0.88%) Feb 20, 2018 67.15 68.20 66.95 67.98 5,612,912 +0.62(+0.93%) Feb 16, 2018 67.36 67.36 67.36 0 -1.73(-2.50%) Feb 15, 2018 67.17 69.16 66.26 69.08 6,440,771 +2.25(+3.36%) Feb 14, 2018 64.50 67.08 64.40 66.84 7,497,574 +1.55(+2.38%) Feb 13, 2018 65.22 65.45 64.47 65.28 5,346,114 -0.28(-0.42%) Feb 12, 2018 64.45 66.26 64.45 65.56 8,665,296 +1.19(+1.85%) Feb 09, 2018 64.29 65.04 60.76 64.37 19,363,976 +1.20(+1.90%) Feb 08, 2018 66.97 63.11 63.17 11,493,943 -3.48(-5.23%) Feb 07, 2018 66.81 68.00 66.63 66.66 6,509,884 -0.23(-0.34%) Feb 06, 2018 63.34 67.02 63.23 66.89 10,808,326 +0.83(+1.26%) Feb 05, 2018 67.69 68.26 64.21 66.05 10,544,728 -2.49(-3.63%) Feb 02, 2018 69.73 70.01 68.50 68.54 6,459,173 -1.85(-2.63%) 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.