Activision Blizzard (NQ: ATVI )

96.48 USD -1.30 (-1.33%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.85 94.08 92.50 93.00 6,522,537 +0.34(+0.37%)
Mar 30, 2021 92.44 92.88 90.79 92.66 6,146,970 -1.36(-1.45%)
Mar 29, 2021 92.25 94.92 92.03 94.02 8,659,389 +1.62(+1.75%)
Mar 26, 2021 91.24 92.49 90.77 92.40 6,161,400 +1.55(+1.71%)
Mar 25, 2021 90.41 91.13 89.06 90.85 5,016,696 +0.34(+0.38%)
Mar 24, 2021 91.55 91.55 89.67 90.51 4,800,427 -0.87(-0.95%)
Mar 23, 2021 92.59 92.60 91.08 91.38 4,426,320 -0.49(-0.53%)
Mar 22, 2021 90.63 92.53 90.55 91.87 4,290,036 +1.38(+1.53%)
Mar 19, 2021 89.69 91.54 89.69 90.49 13,501,000 +0.91(+1.02%)
Mar 18, 2021 90.74 91.63 89.17 89.58 6,691,582 -2.86(-3.09%)
Mar 17, 2021 92.40 92.93 90.82 92.44 4,644,615 -0.84(-0.90%)
Mar 16, 2021 93.56 94.80 92.93 93.28 4,552,008 +0.71(+0.77%)
Mar 15, 2021 92.87 93.05 91.40 92.57 3,146,288 -0.47(-0.50%)
Mar 12, 2021 91.89 93.13 91.15 93.04 3,280,600 +0.10(+0.10%)
Mar 11, 2021 92.97 93.83 92.43 92.94 4,464,898 +1.63(+1.79%)
Mar 10, 2021 92.80 93.70 91.09 91.31 4,283,333 -1.19(-1.29%)
Mar 09, 2021 91.60 93.69 91.60 92.50 6,302,284 +3.29(+3.69%)
Mar 08, 2021 91.75 92.83 89.13 89.21 6,742,207 -3.37(-3.64%)
Mar 05, 2021 92.20 93.39 90.32 92.58 8,348,700 +1.04(+1.14%)
Mar 04, 2021 93.08 94.56 90.74 91.54 5,771,475 -2.17(-2.32%)
Mar 03, 2021 96.29 96.53 92.88 93.71 5,282,040 -3.04(-3.14%)
Mar 02, 2021 98.91 98.99 96.59 96.75 3,984,458 -1.97(-2.00%)
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.