Activision Blizzard (NQ: ATVI )

80.88 USD +2.09 (+2.65%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 78.72 80.93 78.64 80.88 6,412,727 +2.09(+2.65%)
Dec 03, 2020 79.31 79.81 78.55 78.79 4,857,762 -0.36(-0.45%)
Dec 02, 2020 79.72 80.01 78.74 79.15 4,778,038 -0.78(-0.98%)
Dec 01, 2020 79.94 79.99 78.63 79.93 5,794,161 +0.45(+0.57%)
Nov 30, 2020 78.32 79.73 77.78 79.48 15,233,631 +1.34(+1.71%)
Nov 27, 2020 77.70 78.21 76.66 78.14 3,382,400 +1.63(+2.13%)
Nov 25, 2020 75.93 77.14 75.65 76.51 4,823,000 +1.28(+1.70%)
Nov 24, 2020 75.93 76.05 74.91 75.23 7,252,703 -0.69(-0.91%)
Nov 23, 2020 76.92 77.34 75.11 75.92 6,951,961 -0.89(-1.16%)
Nov 20, 2020 75.70 77.71 75.50 76.81 6,731,800 +0.88(+1.16%)
Nov 19, 2020 73.96 76.70 73.74 75.93 8,749,798 +0.43(+0.57%)
Nov 18, 2020 76.95 77.07 75.26 75.50 9,283,431 -1.61(-2.09%)
Nov 17, 2020 77.52 78.80 77.01 77.11 6,209,751 -0.33(-0.43%)
Nov 16, 2020 76.72 77.50 75.57 77.44 7,875,457 -0.11(-0.14%)
Nov 13, 2020 77.50 77.70 76.61 77.55 5,596,400 +0.84(+1.10%)
Nov 12, 2020 77.12 78.40 76.53 76.71 4,881,264 +0.16(+0.21%)
Nov 11, 2020 76.35 76.69 75.71 76.55 5,510,161 +1.43(+1.90%)
Nov 10, 2020 74.80 76.24 73.21 75.12 8,657,729 -0.29(-0.38%)
Nov 09, 2020 75.00 78.23 71.19 75.41 13,715,081 -3.40(-4.31%)
Nov 06, 2020 79.87 80.14 77.27 78.81 7,576,500 -1.33(-1.66%)
Nov 05, 2020 80.74 81.68 79.89 80.14 6,578,929 +0.77(+0.97%)
Nov 04, 2020 78.93 80.02 77.67 79.37 8,631,753 +3.11(+4.08%)
Nov 03, 2020 76.58 77.68 75.76 76.26 6,551,122 -0.14(-0.18%)
Nov 02, 2020 76.55 77.77 75.70 76.40 7,304,833 +0.67(+0.88%)
Oct 30, 2020 77.45 78.28 74.37 75.73 11,979,400 -2.04(-2.62%)
Oct 29, 2020 78.96 79.47 77.13 77.77 9,872,228 -1.24(-1.57%)
Oct 28, 2020 80.18 80.68 78.93 79.01 5,908,953 -1.95(-2.41%)
Oct 27, 2020 81.00 81.49 80.08 80.96 5,469,228 +0.47(+0.58%)
Oct 26, 2020 80.75 81.76 79.76 80.49 4,235,230 -0.55(-0.68%)
Oct 23, 2020 81.00 81.38 79.89 81.04 4,303,400 +0.27(+0.33%)
Oct 22, 2020 82.21 82.21 79.57 80.77 4,343,471 -1.17(-1.43%)
Oct 21, 2020 80.99 82.59 80.72 81.94 5,304,256 +1.80(+2.25%)
Oct 20, 2020 80.50 81.13 79.60 80.14 3,365,714 +0.06(+0.07%)
Oct 19, 2020 82.28 82.50 79.81 80.08 4,463,130 -0.54(-0.67%)
Oct 16, 2020 80.95 81.61 80.52 80.62 4,683,900 +0.27(+0.34%)
Oct 15, 2020 81.02 81.47 80.11 80.35 3,864,060 -1.55(-1.89%)
Oct 14, 2020 82.51 82.96 81.08 81.90 5,516,798 -0.08(-0.10%)
Oct 13, 2020 81.44 82.46 80.46 81.98 5,269,912 +0.92(+1.13%)
Oct 12, 2020 79.28 81.92 78.95 81.06 6,723,984 +2.85(+3.64%)
Oct 09, 2020 78.19 78.75 77.72 78.21 5,433,200 +0.41(+0.53%)
Oct 08, 2020 78.70 78.96 77.35 77.80 5,491,455 -0.67(-0.85%)
Oct 07, 2020 78.68 78.93 77.66 78.47 5,420,986 +0.17(+0.22%)
Oct 06, 2020 79.77 80.64 78.12 78.30 4,886,550 -1.69(-2.11%)
Oct 05, 2020 79.36 80.17 78.40 79.99 5,559,713 +1.69(+2.16%)
Oct 02, 2020 81.99 81.99 78.13 78.30 8,789,500 -4.38(-5.30%)
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.