Activision Blizzard (NQ: ATVI )

79.56 USD +0.28 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 82.81 83.45 81.76 82.63 8,923,200 +0.93(+1.14%)
Jul 30, 2020 80.60 82.02 79.91 81.70 4,033,527 +0.50(+0.62%)
Jul 29, 2020 81.26 81.44 80.62 81.20 2,957,467 +0.48(+0.59%)
Jul 28, 2020 81.37 81.86 80.59 80.72 3,637,111 -0.91(-1.11%)
Jul 27, 2020 80.60 81.79 80.59 81.63 3,776,593 +1.64(+2.05%)
Jul 24, 2020 79.32 80.75 78.12 79.99 4,371,400 +0.38(+0.48%)
Jul 23, 2020 81.49 82.67 79.38 79.61 5,963,115 -1.49(-1.84%)
Jul 22, 2020 80.97 81.38 80.42 81.10 2,937,254 +0.34(+0.42%)
Jul 21, 2020 81.64 81.83 79.62 80.76 5,496,049 -0.40(-0.49%)
Jul 20, 2020 79.07 81.37 78.68 81.16 5,555,626 +2.52(+3.20%)
Jul 17, 2020 79.41 79.85 77.95 78.64 6,241,400 -0.73(-0.92%)
Jul 16, 2020 78.88 79.48 77.87 79.37 4,949,727 +0.22(+0.28%)
Jul 15, 2020 78.52 79.58 77.46 79.15 6,993,819 -0.62(-0.78%)
Jul 14, 2020 76.81 79.89 76.21 79.77 4,875,445 +1.82(+2.33%)
Jul 13, 2020 82.01 82.05 77.52 77.95 7,436,554 -3.32(-4.09%)
Jul 10, 2020 80.72 81.53 79.63 81.27 6,071,100 +0.63(+0.78%)
Jul 09, 2020 79.93 80.75 78.82 80.64 6,001,571 +1.15(+1.45%)
Jul 08, 2020 79.06 79.49 77.97 79.49 4,862,942 +0.99(+1.26%)
Jul 07, 2020 79.00 80.38 78.39 78.50 6,037,974 -0.17(-0.22%)
Jul 06, 2020 78.46 79.44 78.05 78.67 6,041,518 +1.16(+1.50%)
Jul 02, 2020 78.86 79.11 77.04 77.51 5,169,700 -0.52(-0.67%)
Jul 01, 2020 75.45 78.23 74.97 78.03 10,187,629 +2.13(+2.81%)
Jun 30, 2020 75.69 76.43 75.42 75.90 6,535,535 +0.40(+0.53%)
Jun 29, 2020 75.82 76.51 74.93 75.50 5,099,211 -0.90(-1.18%)
Jun 26, 2020 76.54 76.84 74.65 76.40 11,572,600 +0.19(+0.25%)
Jun 25, 2020 76.61 76.77 74.46 76.21 6,157,295 +0.63(+0.83%)
Jun 24, 2020 76.46 77.17 74.43 75.58 7,744,901 -0.87(-1.14%)
Jun 23, 2020 76.73 77.63 76.22 76.45 4,471,850 +0.33(+0.43%)
Jun 22, 2020 76.67 77.20 75.87 76.12 5,242,846 -0.46(-0.60%)
Jun 19, 2020 76.18 76.75 75.09 76.58 10,385,200 +0.57(+0.75%)
Jun 18, 2020 75.99 76.37 74.89 76.01 7,270,011 +0.48(+0.64%)
Jun 17, 2020 73.69 76.48 73.31 75.53 12,762,730 +2.53(+3.47%)
Jun 16, 2020 74.00 74.19 72.23 73.00 6,359,457 -0.19(-0.26%)
Jun 15, 2020 71.48 73.55 71.27 73.19 6,492,466 +1.51(+2.11%)
Jun 12, 2020 71.50 73.21 70.25 71.68 5,921,400 +0.40(+0.56%)
Jun 11, 2020 73.28 74.35 71.02 71.28 7,807,423 -2.54(-3.44%)
Jun 10, 2020 72.38 74.24 72.31 73.82 9,105,314 +1.82(+2.53%)
Jun 09, 2020 71.28 72.16 70.23 72.00 6,244,937 +1.27(+1.80%)
Jun 08, 2020 68.49 70.77 68.33 70.73 6,940,953 +1.30(+1.87%)
Jun 05, 2020 67.99 69.59 67.40 69.43 8,620,300 -0.38(-0.54%)
Jun 04, 2020 69.50 71.10 69.10 69.81 7,629,886 -0.11(-0.16%)
Jun 03, 2020 72.39 72.63 69.67 69.92 10,517,433 -3.06(-4.19%)
Jun 02, 2020 72.78 73.04 71.09 72.98 6,517,719 -0.01(-0.01%)
Jun 01, 2020 72.19 73.58 71.72 72.99 4,930,768 +1.01(+1.40%)
May 29, 2020 70.66 72.21 69.82 71.98 11,437,000 +1.76(+2.51%)
May 28, 2020 70.00 71.73 69.40 70.22 7,899,770 +0.07(+0.10%)
May 27, 2020 69.29 70.34 66.59 70.15 13,217,707 +0.15(+0.21%)
May 26, 2020 73.37 73.49 69.61 70.00 11,627,075 -3.08(-4.21%)
May 22, 2020 73.01 73.16 72.20 73.08 5,161,300 +0.54(+0.74%)
May 21, 2020 74.36 74.49 72.44 72.54 9,522,184 -1.24(-1.68%)
May 20, 2020 73.54 74.54 73.24 73.78 6,229,404 +0.75(+1.03%)
May 19, 2020 72.90 74.44 72.72 73.03 5,509,571 +0.15(+0.21%)
May 18, 2020 73.86 74.68 72.45 72.88 8,492,549 -1.04(-1.41%)
May 15, 2020 72.62 74.00 72.29 73.92 5,854,100 +0.96(+1.32%)
May 14, 2020 73.12 73.90 71.61 72.96 6,749,077 -0.71(-0.96%)
May 13, 2020 72.51 75.01 71.97 73.67 8,806,782 +1.42(+1.97%)
May 12, 2020 75.26 75.49 71.95 72.25 8,918,352 -3.21(-4.25%)
May 11, 2020 73.06 75.97 72.60 75.46 9,284,327 +2.32(+3.17%)
May 08, 2020 73.18 74.00 72.51 73.14 6,089,200 +0.04(+0.05%)
May 07, 2020 72.31 73.64 71.12 73.10 8,652,068 +0.23(+0.32%)
May 06, 2020 74.00 74.79 71.03 72.87 21,707,400 +4.34(+6.33%)
May 05, 2020 67.67 69.63 66.97 68.53 15,446,147 +1.83(+2.74%)
May 04, 2020 65.33 66.89 65.23 66.70 7,769,985 +1.98(+3.06%)
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.