Activision Blizzard (NQ: ATVI )

92.90 USD -1.57 (-1.66%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.42 27.42 27.15 27.31 4,111,452 +0.02(+0.07%)
Mar 28, 2008 27.19 27.44 27.12 27.29 4,626,472 +0.13(+0.48%)
Mar 27, 2008 26.64 27.17 26.48 27.16 7,441,340 +0.50(+1.88%)
Mar 26, 2008 26.41 26.85 26.40 26.66 2,171,930 +0.09(+0.34%)
Mar 25, 2008 26.51 26.75 26.26 26.57 3,682,096 +0.06(+0.23%)
Mar 24, 2008 26.57 26.94 26.49 26.51 5,953,482 -0.04(-0.15%)
Mar 21, 2008 26.09 26.65 26.05 26.55 6,953,640 +0.00(+0.00%)
Mar 20, 2008 26.09 26.65 26.05 26.55 6,954,079 +0.49(+1.88%)
Mar 19, 2008 27.00 27.12 26.06 26.06 5,357,192 -1.05(-3.87%)
Mar 18, 2008 27.03 27.11 26.61 27.11 3,593,395 +0.57(+2.15%)
Mar 17, 2008 26.81 27.07 26.25 26.54 4,789,634 -0.40(-1.48%)
Mar 14, 2008 27.34 27.38 26.73 26.94 4,018,830 -0.29(-1.06%)
Mar 13, 2008 26.75 27.30 26.51 27.23 3,531,005 +0.41(+1.53%)
Mar 12, 2008 27.37 27.37 26.76 26.82 3,722,174 -0.31(-1.14%)
Mar 11, 2008 27.09 27.23 26.73 27.13 4,042,650 +0.31(+1.16%)
Mar 10, 2008 27.32 27.32 26.81 26.82 3,306,018 -0.47(-1.72%)
Mar 07, 2008 27.26 27.41 26.79 27.29 4,560,934 -0.16(-0.58%)
Mar 06, 2008 27.30 27.51 27.27 27.45 2,988,727 +0.11(+0.40%)
Mar 05, 2008 27.47 27.50 27.16 27.34 4,161,199 -0.12(-0.44%)
Mar 04, 2008 27.10 27.58 26.75 27.46 5,463,519 +0.21(+0.77%)
Mar 03, 2008 27.11 27.46 26.97 27.25 3,889,069 +0.03(+0.11%)
Feb 29, 2008 27.14 27.75 26.85 27.22 4,591,547 -0.24(-0.87%)
Feb 28, 2008 27.43 27.60 27.31 27.46 3,992,191 -0.05(-0.18%)
Feb 27, 2008 27.12 27.60 27.03 27.51 3,722,922 +0.26(+0.95%)
Feb 26, 2008 27.51 27.77 27.17 27.25 5,689,312 -0.13(-0.47%)
Feb 25, 2008 27.30 27.72 27.25 27.38 4,856,154 +0.18(+0.66%)
Feb 22, 2008 26.99 27.25 26.69 27.20 3,364,300 +0.35(+1.30%)
Feb 21, 2008 27.25 27.35 26.73 26.85 3,189,443 -0.30(-1.10%)
Feb 20, 2008 26.54 27.15 26.54 27.15 3,985,136 +0.61(+2.30%)
Feb 19, 2008 27.31 27.35 26.42 26.54 2,853,966 -0.45(-1.67%)
Feb 18, 2008 26.45 27.00 26.45 26.99 2,511,408 +0.00(+0.00%)
Feb 15, 2008 26.45 27.00 26.45 26.99 2,511,408 +0.50(+1.89%)
Feb 14, 2008 27.25 27.29 26.41 26.49 3,118,182 -0.67(-2.47%)
Feb 13, 2008 26.90 27.24 26.77 27.16 3,403,659 +0.58(+2.18%)
Feb 12, 2008 27.28 27.35 26.41 26.58 4,132,360 -0.45(-1.66%)
Feb 11, 2008 26.75 27.20 26.51 27.03 3,215,735 +0.34(+1.27%)
Feb 08, 2008 26.61 26.85 26.23 26.69 5,375,750 +0.40(+1.52%)
Feb 07, 2008 25.83 26.69 25.52 26.29 5,355,240 +0.38(+1.47%)
Feb 06, 2008 25.94 26.65 25.67 25.91 5,214,885 +0.10(+0.39%)
Feb 05, 2008 25.75 25.99 25.43 25.81 3,310,781 -0.10(-0.39%)
Feb 04, 2008 26.36 26.39 25.91 25.91 2,341,877 -0.52(-1.97%)
Feb 01, 2008 25.95 26.43 25.69 26.43 4,298,557 +0.56(+2.16%)
Jan 31, 2008 26.00 26.09 25.11 25.87 6,705,012 -0.27(-1.03%)
Jan 30, 2008 26.06 26.70 25.81 26.14 3,326,680 -0.09(-0.34%)
Jan 29, 2008 26.95 27.03 25.95 26.23 4,694,111 -0.74(-2.74%)
Jan 28, 2008 26.45 26.98 26.27 26.97 2,843,777 +0.53(+2.00%)
Jan 25, 2008 27.00 27.18 26.44 26.44 2,739,132 -0.30(-1.12%)
Jan 24, 2008 26.74 26.98 26.28 26.74 3,552,863 +0.08(+0.30%)
Jan 23, 2008 26.27 26.99 25.94 26.66 5,277,834 +0.16(+0.60%)
Jan 22, 2008 26.06 27.25 26.03 26.50 5,319,418 -0.40(-1.49%)
Jan 21, 2008 26.84 27.35 26.45 26.90 5,861,366 +0.00(+0.00%)
Jan 18, 2008 26.84 27.35 26.45 26.90 5,861,266 +0.09(+0.34%)
Jan 17, 2008 27.08 27.19 26.51 26.81 4,611,357 -0.22(-0.81%)
Jan 16, 2008 26.46 27.42 26.45 27.03 5,331,932 +0.48(+1.81%)
Jan 15, 2008 26.86 27.14 26.52 26.55 4,065,326 -0.55(-2.03%)
Jan 14, 2008 27.35 27.48 26.85 27.10 3,793,737 -0.04(-0.15%)
Jan 11, 2008 27.90 28.06 27.14 27.14 4,499,698 -0.89(-3.18%)
Jan 10, 2008 27.40 28.33 27.13 28.03 5,170,454 +0.50(+1.82%)
Jan 09, 2008 27.50 27.85 26.84 27.53 5,363,650 +0.00(+0.00%)
Jan 08, 2008 28.01 28.40 27.50 27.53 6,713,723 -0.46(-1.64%)
Jan 07, 2008 28.00 28.23 27.71 27.99 8,372,350 +0.15(+0.54%)
Jan 04, 2008 27.63 28.19 27.45 27.84 4,533,764 -0.09(-0.32%)
Jan 03, 2008 28.40 28.45 27.69 27.93 6,169,103 -0.50(-1.76%)
Jan 02, 2008 29.65 29.76 27.96 28.43 6,726,933 -1.27(-4.28%)
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.