Activision Blizzard (NQ: ATVI )

95.78 USD -0.68 (-0.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.80 19.00 18.59 18.94 3,605,780 +0.11(+0.58%)
Mar 29, 2007 19.11 19.16 18.66 18.83 4,233,654 -0.18(-0.95%)
Mar 28, 2007 17.96 19.20 17.94 19.01 8,894,916 +0.88(+4.85%)
Mar 27, 2007 18.43 18.50 18.05 18.13 3,524,107 +0.05(+0.28%)
Mar 26, 2007 18.12 18.20 17.79 18.08 2,447,467 -0.06(-0.33%)
Mar 23, 2007 18.35 18.46 18.07 18.14 3,153,654 -0.11(-0.60%)
Mar 22, 2007 18.23 18.30 17.94 18.25 3,152,587 +0.13(+0.72%)
Mar 21, 2007 17.69 18.21 17.51 18.12 4,141,586 +0.45(+2.55%)
Mar 20, 2007 17.50 17.76 17.37 17.67 2,151,521 +0.13(+0.74%)
Mar 19, 2007 17.25 17.99 17.24 17.54 6,187,281 +0.47(+2.75%)
Mar 16, 2007 16.88 17.33 16.80 17.07 3,472,200 +0.24(+1.43%)
Mar 15, 2007 16.91 17.12 16.64 16.83 5,078,019 -0.12(-0.71%)
Mar 14, 2007 16.81 17.08 16.54 16.95 5,573,214 +0.09(+0.53%)
Mar 13, 2007 17.28 17.30 16.83 16.86 4,083,402 -0.42(-2.43%)
Mar 12, 2007 17.36 17.52 17.18 17.28 2,628,337 +0.01(+0.06%)
Mar 09, 2007 17.55 17.70 17.07 17.27 4,443,232 +0.11(+0.64%)
Mar 08, 2007 16.79 17.43 16.70 17.16 5,139,699 +0.60(+3.62%)
Mar 07, 2007 16.61 16.87 16.39 16.56 3,196,551 -0.11(-0.66%)
Mar 06, 2007 16.60 16.86 16.50 16.67 6,340,441 +0.29(+1.77%)
Mar 05, 2007 16.26 16.56 16.05 16.38 4,106,984 +0.03(+0.18%)
Mar 02, 2007 16.63 16.74 16.32 16.35 2,863,648 -0.43(-2.56%)
Mar 01, 2007 16.34 17.01 16.10 16.78 4,129,161 +0.06(+0.36%)
Feb 28, 2007 16.94 17.13 16.60 16.72 4,083,283 -0.30(-1.76%)
Feb 27, 2007 17.41 17.49 16.81 17.02 5,227,606 -0.56(-3.19%)
Feb 26, 2007 17.92 17.92 17.55 17.58 3,873,784 -0.15(-0.85%)
Feb 23, 2007 17.70 17.91 17.56 17.73 4,201,913 +0.09(+0.51%)
Feb 22, 2007 17.42 17.78 17.38 17.64 3,914,848 +0.17(+0.97%)
Feb 21, 2007 17.63 17.65 17.22 17.47 5,543,985 -0.10(-0.57%)
Feb 20, 2007 17.08 17.68 17.00 17.57 5,414,915 +0.29(+1.68%)
Feb 16, 2007 17.10 17.51 16.95 17.28 7,713,533 +0.19(+1.11%)
Feb 15, 2007 17.00 17.15 16.93 17.09 4,340,249 +0.05(+0.29%)
Feb 14, 2007 16.50 17.09 16.49 17.04 5,977,403 +0.54(+3.27%)
Feb 13, 2007 16.38 16.52 16.30 16.50 5,039,288 +0.24(+1.48%)
Feb 12, 2007 16.40 16.49 16.20 16.26 4,549,806 -0.19(-1.16%)
Feb 09, 2007 16.56 16.59 16.29 16.45 8,196,961 +0.01(+0.06%)
Feb 08, 2007 16.95 17.10 16.05 16.44 12,742,668 -0.40(-2.38%)
Feb 07, 2007 16.85 17.12 16.64 16.84 3,038,818 +0.07(+0.42%)
Feb 06, 2007 17.06 17.08 16.59 16.77 3,485,619 -0.26(-1.53%)
Feb 05, 2007 17.31 17.31 16.73 17.03 5,796,387 -0.36(-2.07%)
Feb 02, 2007 17.35 17.65 17.13 17.39 5,590,023 +0.31(+1.81%)
Feb 01, 2007 16.99 17.24 16.84 17.08 3,625,345 +0.06(+0.35%)
Jan 31, 2007 16.51 17.05 16.50 17.02 6,062,370 +0.30(+1.79%)
Jan 30, 2007 17.31 17.35 16.70 16.72 7,282,672 -0.56(-3.24%)
Jan 29, 2007 16.74 17.60 16.67 17.28 6,989,280 +0.46(+2.73%)
Jan 26, 2007 17.71 17.73 16.60 16.82 12,196,210 -0.30(-1.75%)
Jan 25, 2007 18.07 18.12 16.96 17.12 7,181,095 -0.99(-5.47%)
Jan 24, 2007 17.61 18.23 17.60 18.11 3,633,235 +0.56(+3.19%)
Jan 23, 2007 17.40 17.84 17.36 17.55 2,304,259 +0.09(+0.52%)
Jan 22, 2007 17.76 17.76 17.13 17.46 5,424,586 -0.28(-1.58%)
Jan 19, 2007 17.74 17.83 17.62 17.74 4,061,260 -0.11(-0.62%)
Jan 18, 2007 18.65 18.67 17.77 17.85 4,062,637 -0.79(-4.24%)
Jan 17, 2007 18.36 18.79 18.35 18.64 5,976,741 +0.21(+1.14%)
Jan 16, 2007 18.12 18.52 18.10 18.43 3,836,112 +0.35(+1.94%)
Jan 12, 2007 18.25 18.55 17.97 18.08 5,342,910 -0.35(-1.90%)
Jan 11, 2007 18.08 18.55 17.85 18.43 9,170,305 +0.90(+5.13%)
Jan 10, 2007 17.01 17.59 17.01 17.53 2,370,135 +0.35(+2.04%)
Jan 09, 2007 17.28 17.54 16.99 17.18 3,100,187 -0.01(-0.06%)
Jan 08, 2007 17.13 17.39 16.85 17.19 4,730,040 -0.01(-0.06%)
Jan 05, 2007 17.30 17.30 16.76 17.20 4,033,128 -0.10(-0.58%)
Jan 04, 2007 17.15 17.39 16.80 17.30 3,197,160 +0.14(+0.82%)
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.