Activision Blizzard (NQ: ATVI )

97.78 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 AM 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%)
Mar 01, 2021 97.09 98.92 96.89 98.72 5,135,585 +3.11(+3.25%)
Feb 26, 2021 96.00 97.21 95.16 95.61 6,388,200 +0.51(+0.54%)
Feb 25, 2021 95.32 96.42 93.79 95.10 5,411,256 -0.59(-0.62%)
Feb 24, 2021 95.45 96.06 94.52 95.69 5,925,380 -0.73(-0.76%)
Feb 23, 2021 95.07 96.85 93.55 96.42 6,237,596 -0.16(-0.17%)
Feb 22, 2021 99.82 99.82 96.41 96.58 6,151,048 -4.22(-4.19%)
Feb 19, 2021 102.95 103.08 100.58 100.80 4,369,500 -1.45(-1.42%)
Feb 18, 2021 101.83 102.40 100.94 102.25 5,087,773 -0.10(-0.10%)
Feb 17, 2021 102.94 103.37 101.81 102.35 3,742,154 -0.61(-0.59%)
Feb 16, 2021 103.82 104.53 102.48 102.96 3,772,620 -0.85(-0.82%)
Feb 12, 2021 102.78 103.89 102.14 103.81 3,023,800 +0.57(+0.55%)
Feb 11, 2021 103.50 104.21 102.55 103.24 3,305,868 +0.48(+0.47%)
Feb 10, 2021 103.04 103.44 101.25 102.76 4,744,557 +0.03(+0.03%)
Feb 09, 2021 101.95 103.77 101.06 102.73 5,298,950 +1.54(+1.52%)
Feb 08, 2021 102.05 103.08 100.39 101.19 5,969,215 -0.42(-0.41%)
Feb 05, 2021 100.66 104.23 100.00 101.61 17,047,800 +8.93(+9.64%)
Feb 04, 2021 93.35 94.42 92.41 92.68 8,187,701 -0.09(-0.10%)
Feb 03, 2021 93.89 94.07 92.59 92.77 6,663,207 -1.21(-1.29%)
Feb 02, 2021 92.04 94.18 91.81 93.98 5,775,946 +2.56(+2.80%)
Feb 01, 2021 91.48 92.16 90.86 91.42 4,269,349 +0.42(+0.46%)
Jan 29, 2021 90.24 91.33 89.74 91.00 7,025,400 +0.73(+0.81%)
Jan 28, 2021 89.57 91.42 89.01 90.27 6,683,681 +1.60(+1.80%)
Jan 27, 2021 91.00 91.00 88.21 88.67 12,149,778 -3.71(-4.02%)
Jan 26, 2021 93.35 93.68 92.14 92.38 6,417,749 -1.02(-1.09%)
Jan 25, 2021 95.53 95.76 92.74 93.40 5,372,881 -1.03(-1.09%)
Jan 22, 2021 94.68 95.23 93.82 94.43 3,755,000 -0.17(-0.18%)
Jan 21, 2021 95.47 95.70 94.21 94.60 4,488,848 -0.52(-0.55%)
Jan 20, 2021 93.96 95.87 93.57 95.12 5,691,208 +1.97(+2.11%)
Jan 19, 2021 90.92 93.37 90.83 93.15 5,711,364 +2.46(+2.71%)
Jan 15, 2021 89.99 90.75 88.57 90.69 8,461,500 +0.70(+0.78%)
Jan 14, 2021 90.16 91.24 89.65 89.99 5,466,097 +0.22(+0.25%)
Jan 13, 2021 89.64 90.33 88.44 89.77 4,223,670 +0.52(+0.58%)
Jan 12, 2021 91.00 91.18 87.96 89.25 5,400,745 -1.66(-1.83%)
Jan 11, 2021 91.30 91.85 90.55 90.91 6,685,933 -0.39(-0.43%)
Jan 08, 2021 90.07 91.37 89.53 91.30 4,409,100 +1.63(+1.82%)
Jan 07, 2021 88.86 90.75 88.27 89.67 6,142,151 +1.67(+1.90%)
Jan 06, 2021 89.06 89.90 87.89 88.00 7,420,672 -2.69(-2.97%)
Jan 05, 2021 90.32 90.75 89.10 90.69 4,543,280 +0.79(+0.88%)
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.