Activision Blizzard (NQ: ATVI )

96.69 USD -0.85 (-0.87%)
Official Closing Price Updated: 7:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.00 12.11 11.90 12.05 7,404,715 +0.02(+0.17%)
Mar 30, 2010 11.93 12.08 11.85 12.03 8,867,664 +0.13(+1.09%)
Mar 29, 2010 12.00 12.07 11.88 11.90 6,947,980 -0.07(-0.58%)
Mar 26, 2010 11.84 12.05 11.80 11.97 7,051,482 +0.16(+1.35%)
Mar 25, 2010 11.96 12.10 11.81 11.81 15,387,674 -0.12(-1.01%)
Mar 24, 2010 12.05 12.05 11.85 11.93 10,483,043 -0.04(-0.33%)
Mar 23, 2010 11.93 12.07 11.88 11.97 10,699,623 +0.01(+0.08%)
Mar 22, 2010 11.85 12.03 11.77 11.96 10,229,139 +0.14(+1.18%)
Mar 19, 2010 12.00 12.08 11.68 11.82 15,780,712 -0.14(-1.17%)
Mar 18, 2010 11.76 12.18 11.72 11.96 26,671,207 +0.17(+1.44%)
Mar 17, 2010 11.58 11.85 11.57 11.79 15,791,593 +0.15(+1.29%)
Mar 16, 2010 11.52 11.66 11.46 11.64 16,617,107 +0.10(+0.87%)
Mar 15, 2010 11.46 11.57 11.35 11.54 10,986,906 +0.07(+0.61%)
Mar 12, 2010 11.51 11.58 11.35 11.47 18,231,494 -0.04(-0.35%)
Mar 11, 2010 11.21 11.55 11.15 11.51 18,543,874 +0.33(+2.95%)
Mar 10, 2010 11.13 11.27 11.10 11.18 11,958,708 +0.07(+0.63%)
Mar 09, 2010 11.09 11.21 11.05 11.11 9,534,752 +0.00(+0.00%)
Mar 08, 2010 11.03 11.12 10.95 11.11 9,033,292 +0.08(+0.73%)
Mar 05, 2010 11.09 11.09 10.94 11.03 13,499,596 +0.00(+0.00%)
Mar 04, 2010 11.01 11.03 10.83 11.03 14,591,292 +0.06(+0.55%)
Mar 03, 2010 10.80 11.09 10.78 10.97 19,886,364 +0.16(+1.48%)
Mar 02, 2010 10.74 10.95 10.74 10.81 19,310,725 -0.13(-1.19%)
Mar 01, 2010 10.74 10.95 10.70 10.94 15,566,043 +0.31(+2.92%)
Feb 26, 2010 10.65 10.81 10.61 10.63 12,834,181 -0.09(-0.84%)
Feb 25, 2010 10.59 10.75 10.47 10.72 15,238,244 +0.01(+0.09%)
Feb 24, 2010 10.57 10.80 10.57 10.71 11,102,588 +0.16(+1.52%)
Feb 23, 2010 10.63 10.77 10.50 10.55 13,030,922 -0.08(-0.75%)
Feb 22, 2010 10.80 10.83 10.62 10.63 15,143,505 -0.16(-1.48%)
Feb 19, 2010 10.80 11.03 10.77 10.79 20,025,057 -0.06(-0.55%)
Feb 18, 2010 11.07 11.08 10.76 10.85 21,827,064 -0.30(-2.69%)
Feb 17, 2010 11.03 11.21 10.99 11.15 19,776,399 +0.14(+1.27%)
Feb 16, 2010 11.12 11.15 10.97 11.01 14,720,052 -0.10(-0.90%)
Feb 12, 2010 10.97 11.11 11.11 11.11 19,642,600 +0.04(+0.36%)
Feb 11, 2010 10.70 11.19 10.65 11.07 56,354,768 +0.97(+9.61%)
Feb 10, 2010 10.15 10.30 10.09 10.10 41,989,903 +0.05(+0.49%)
Feb 09, 2010 10.10 10.21 10.02 10.05 20,452,192 -0.11(-1.08%)
Feb 08, 2010 10.15 10.32 10.07 10.16 10,408,725 -0.05(-0.49%)
Feb 05, 2010 10.22 10.33 10.01 10.21 15,281,194 +0.05(+0.49%)
Feb 04, 2010 10.42 10.43 10.12 10.16 12,453,621 -0.30(-2.87%)
Feb 03, 2010 10.31 10.56 10.26 10.46 21,304,293 +0.21(+2.05%)
Feb 02, 2010 10.08 10.26 10.05 10.25 15,094,832 +0.17(+1.69%)
Feb 01, 2010 10.12 10.16 10.03 10.08 13,970,419 -0.08(-0.79%)
Jan 29, 2010 10.31 10.40 10.10 10.16 13,778,342 -0.09(-0.88%)
Jan 28, 2010 10.34 10.41 10.17 10.25 18,687,448 -0.11(-1.06%)
Jan 27, 2010 9.970 10.39 9.950 10.36 23,699,120 +0.35(+3.50%)
Jan 26, 2010 10.11 10.17 9.930 10.01 42,123,207 -0.11(-1.09%)
Jan 25, 2010 10.38 10.49 10.11 10.12 30,554,130 -0.25(-2.36%)
Jan 22, 2010 10.56 10.64 10.30 10.37 12,609,334 -0.22(-2.12%)
Jan 21, 2010 10.83 10.94 10.47 10.59 19,218,008 -0.23(-2.13%)
Jan 20, 2010 10.78 10.85 10.62 10.82 24,022,144 -0.02(-0.18%)
Jan 19, 2010 10.90 10.95 10.75 10.84 16,890,902 -0.05(-0.46%)
Jan 15, 2010 11.02 10.89 10.89 10.89 22,440,700 +0.03(+0.28%)
Jan 14, 2010 10.79 10.95 10.79 10.86 10,650,202 -0.05(-0.46%)
Jan 13, 2010 10.90 10.97 10.80 10.91 14,236,927 +0.14(+1.30%)
Jan 12, 2010 10.70 10.84 10.62 10.77 21,501,792 -0.12(-1.10%)
Jan 11, 2010 10.91 10.98 10.83 10.89 8,762,868 -0.01(-0.09%)
Jan 08, 2010 10.97 11.05 10.88 10.90 11,003,838 -0.09(-0.82%)
Jan 07, 2010 11.10 11.19 10.93 10.99 15,390,707 -0.27(-2.40%)
Jan 06, 2010 11.26 11.38 11.21 11.26 6,537,748 -0.06(-0.53%)
Jan 05, 2010 11.24 11.36 11.21 11.32 11,366,066 +0.02(+0.18%)
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.