Activision Blizzard (NQ: ATVI )

96.00 USD -0.48 (-0.50%)
Official Closing Price Updated: 6:18 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.02 50.09 49.61 49.86 6,801,699 -0.33(-0.66%)
Mar 30, 2017 50.12 50.40 50.03 50.19 6,779,893 +0.05(+0.10%)
Mar 29, 2017 49.99 50.32 49.93 50.14 6,115,641 +0.38(+0.76%)
Mar 28, 2017 49.24 49.98 49.10 49.76 11,899,955 +0.46(+0.93%)
Mar 27, 2017 48.74 49.66 48.74 49.30 6,153,016 +0.18(+0.37%)
Mar 24, 2017 48.97 49.40 48.74 49.12 5,562,787 +0.34(+0.70%)
Mar 23, 2017 48.64 48.88 48.13 48.78 5,564,206 +0.10(+0.21%)
Mar 22, 2017 48.07 48.72 47.80 48.68 6,831,766 +0.46(+0.95%)
Mar 21, 2017 49.10 49.45 48.17 48.22 9,737,786 -0.74(-1.51%)
Mar 20, 2017 49.16 49.39 48.58 48.96 4,627,228 -0.17(-0.35%)
Mar 17, 2017 49.39 49.39 48.86 49.13 7,888,683 +0.03(+0.06%)
Mar 16, 2017 49.30 49.46 48.93 49.10 4,771,319 -0.12(-0.24%)
Mar 15, 2017 49.06 49.44 48.62 49.22 5,749,186 +0.14(+0.29%)
Mar 14, 2017 49.21 49.35 48.96 49.08 6,286,700 -0.42(-0.85%)
Mar 13, 2017 49.30 49.70 49.13 49.50 7,132,943 +0.30(+0.61%)
Mar 10, 2017 49.33 49.57 48.80 49.20 6,812,249 +0.18(+0.37%)
Mar 09, 2017 48.67 49.09 48.53 49.02 7,192,912 +0.44(+0.91%)
Mar 08, 2017 48.12 48.77 48.00 48.58 6,802,865 +0.52(+1.08%)
Mar 07, 2017 47.73 48.36 47.57 48.06 8,044,489 +0.25(+0.52%)
Mar 06, 2017 46.75 47.91 46.75 47.81 8,143,699 +0.74(+1.57%)
Mar 03, 2017 46.55 47.15 46.50 47.07 5,057,702 +0.39(+0.84%)
Mar 02, 2017 47.13 47.27 46.56 46.68 7,556,131 -0.46(-0.98%)
Mar 01, 2017 45.47 47.33 45.18 47.14 15,286,294 +2.01(+4.45%)
Feb 28, 2017 45.50 45.95 44.95 45.13 9,161,073 -0.56(-1.23%)
Feb 27, 2017 45.33 46.07 45.01 45.69 5,205,691 +0.14(+0.31%)
Feb 24, 2017 44.94 45.62 44.84 45.55 5,992,237 +0.47(+1.04%)
Feb 23, 2017 45.30 45.39 44.60 45.08 5,615,041 -0.15(-0.33%)
Feb 22, 2017 45.05 45.42 44.68 45.23 6,311,544 -0.11(-0.24%)
Feb 21, 2017 45.41 45.75 45.31 45.34 6,674,982 +0.01(+0.02%)
Feb 17, 2017 45.33 45.33 45.33 0 -0.06(-0.13%)
Feb 16, 2017 45.37 45.65 45.06 45.39 8,534,840 -0.09(-0.20%)
Feb 15, 2017 44.72 45.63 44.47 45.48 11,279,526 +0.50(+1.11%)
Feb 14, 2017 45.25 45.84 44.75 44.98 15,305,348 -0.72(-1.58%)
Feb 13, 2017 46.04 46.70 45.39 45.70 26,381,572 -1.53(-3.24%)
Feb 10, 2017 45.00 47.64 44.93 47.23 51,703,513 +7.50(+18.88%)
Feb 09, 2017 39.41 39.78 38.93 39.73 15,706,687 +0.54(+1.38%)
Feb 08, 2017 40.10 40.12 39.15 39.19 12,137,787 -0.86(-2.15%)
Feb 07, 2017 40.22 40.63 39.85 40.05 9,390,560 -0.14(-0.35%)
Feb 06, 2017 40.04 40.22 39.65 40.19 8,967,446 +0.18(+0.45%)
Feb 03, 2017 40.71 40.73 39.90 40.01 9,142,796 -0.46(-1.14%)
Feb 02, 2017 40.46 40.60 40.06 40.47 6,112,513 +0.00(+0.00%)
Feb 01, 2017 40.32 40.56 39.15 40.47 10,384,634 +0.26(+0.65%)
Jan 31, 2017 39.60 40.28 39.52 40.21 10,039,685 +0.60(+1.51%)
Jan 30, 2017 39.57 39.76 39.46 39.61 5,838,128 +0.00(+0.00%)
Jan 27, 2017 39.68 39.73 39.41 39.61 5,050,523 +0.14(+0.35%)
Jan 26, 2017 39.68 39.69 39.32 39.47 3,206,357 -0.09(-0.23%)
Jan 25, 2017 39.38 39.59 39.12 39.56 5,079,852 +0.46(+1.18%)
Jan 24, 2017 38.56 39.15 38.38 39.10 8,364,656 +0.57(+1.48%)
Jan 23, 2017 38.96 39.11 38.49 38.53 5,130,851 -0.44(-1.13%)
Jan 20, 2017 39.01 39.25 38.65 38.97 6,106,829 +0.11(+0.28%)
Jan 19, 2017 39.05 39.15 38.81 38.86 4,611,862 -0.22(-0.56%)
Jan 18, 2017 39.00 39.13 38.71 39.08 4,404,717 +0.13(+0.33%)
Jan 17, 2017 38.95 39.24 38.67 38.95 5,458,424 +0.00(+0.00%)
Jan 13, 2017 38.95 38.95 38.95 0 -0.18(-0.46%)
Jan 12, 2017 38.99 39.40 38.56 39.13 7,859,976 -0.07(-0.18%)
Jan 11, 2017 38.47 39.28 38.30 39.20 9,481,755 +0.82(+2.14%)
Jan 10, 2017 37.67 38.49 37.49 38.38 7,640,974 +0.68(+1.80%)
Jan 09, 2017 38.09 38.16 37.37 37.70 5,432,444 -0.21(-0.55%)
Jan 06, 2017 37.95 38.19 37.82 37.91 8,365,085 -0.03(-0.08%)
Jan 05, 2017 37.50 38.26 37.41 37.94 9,814,411 +0.58(+1.55%)
Jan 04, 2017 36.77 37.53 36.64 37.36 7,642,786 +0.72(+1.97%)
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.