Activision Blizzard (NQ: ATVI )

79.56 USD UNCHANGED
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, 2018 72.91 74.29 72.51 73.42 6,372,409 +0.67(+0.92%)
Jul 30, 2018 75.37 75.48 71.79 72.75 8,907,190 -2.61(-3.46%)
Jul 27, 2018 77.08 77.57 74.67 75.36 6,078,000 -2.29(-2.95%)
Jul 26, 2018 79.39 79.62 77.46 77.65 6,180,613 -1.80(-2.27%)
Jul 25, 2018 78.60 79.74 78.32 79.45 4,485,667 +1.04(+1.33%)
Jul 24, 2018 80.14 77.96 78.41 4,762,871 -1.34(-1.68%)
Jul 23, 2018 80.00 78.82 79.75 3,253,602 +0.10(+0.13%)
Jul 20, 2018 80.96 79.55 79.65 5,664,687 -0.96(-1.19%)
Jul 19, 2018 81.19 80.19 80.61 3,540,011 -0.66(-0.81%)
Jul 18, 2018 80.75 81.47 80.39 81.27 5,273,739 +0.32(+0.40%)
Jul 17, 2018 79.16 81.16 77.55 80.95 4,862,800 +0.72(+0.90%)
Jul 16, 2018 81.61 81.64 80.10 80.23 4,152,468 -1.27(-1.56%)
Jul 13, 2018 81.50 4,550,940 +0.13(+0.16%)
Jul 12, 2018 79.29 81.46 78.67 81.37 8,698,389 +2.76(+3.51%)
Jul 11, 2018 75.35 79.36 75.35 78.61 8,190,800 +2.42(+3.18%)
Jul 10, 2018 77.00 77.07 75.67 76.19 2,943,605 -0.65(-0.85%)
Jul 09, 2018 77.70 77.99 75.93 76.84 4,516,768 -0.35(-0.45%)
Jul 06, 2018 76.20 77.48 76.02 77.19 2,954,209 +1.00(+1.31%)
Jul 05, 2018 76.51 76.81 75.68 76.19 7,885,630 +0.31(+0.41%)
Jul 03, 2018 75.88 75.88 75.88 0 -1.40(-1.81%)
Jul 02, 2018 75.36 77.32 75.00 77.28 3,324,929 +0.96(+1.26%)
Jun 29, 2018 77.24 76.08 76.32 5,072,620 +0.31(+0.41%)
Jun 28, 2018 74.00 76.19 73.66 76.01 4,755,184 +2.59(+3.53%)
Jun 27, 2018 75.77 75.89 73.40 73.42 4,497,366 -1.85(-2.46%)
Jun 26, 2018 75.32 76.42 74.43 75.27 4,865,448 +0.57(+0.76%)
Jun 25, 2018 75.19 75.40 74.14 74.70 5,390,769 -1.28(-1.68%)
Jun 22, 2018 76.46 76.53 75.21 75.98 3,978,784 -0.07(-0.09%)
Jun 21, 2018 77.17 77.91 75.31 76.05 4,232,746 -0.79(-1.03%)
Jun 20, 2018 77.25 77.67 76.78 76.84 3,564,313 -0.40(-0.52%)
Jun 19, 2018 76.64 77.30 75.65 77.24 3,735,314 -0.63(-0.81%)
Jun 18, 2018 77.02 77.93 76.47 77.87 3,991,269 +0.46(+0.59%)
Jun 15, 2018 77.83 77.71 77.41 6,596,147 -0.30(-0.39%)
Jun 14, 2018 76.83 79.25 76.80 77.71 6,717,555 +1.04(+1.36%)
Jun 13, 2018 76.04 77.52 75.70 76.67 8,634,789 +0.73(+0.96%)
Jun 12, 2018 75.23 76.04 74.79 75.94 4,311,531 +0.94(+1.25%)
Jun 11, 2018 74.25 75.53 74.22 75.00 5,107,963 +0.71(+0.96%)
Jun 08, 2018 73.45 74.83 73.45 74.29 4,672,568 +0.34(+0.46%)
Jun 07, 2018 74.79 75.28 73.08 73.95 4,299,947 -0.84(-1.12%)
Jun 06, 2018 75.01 74.79 6,638,491 +2.02(+2.78%)
Jun 05, 2018 72.79 73.35 72.19 72.77 5,354,048 -0.02(-0.03%)
Jun 04, 2018 73.25 73.86 72.66 72.79 4,134,504 -0.24(-0.33%)
Jun 01, 2018 71.42 73.21 70.77 73.03 6,388,352 +2.12(+2.99%)
May 31, 2018 70.83 72.28 70.69 70.91 6,017,253 +0.22(+0.31%)
May 30, 2018 70.92 71.21 70.51 70.69 4,093,806 +0.05(+0.07%)
May 29, 2018 70.80 71.19 69.87 70.64 4,855,675 -0.82(-1.15%)
May 25, 2018 71.46 71.46 71.46 0 +0.66(+0.93%)
May 24, 2018 71.75 71.94 70.05 70.80 5,526,004 -0.94(-1.31%)
May 23, 2018 70.73 71.81 70.55 71.74 3,809,203 +0.39(+0.55%)
May 22, 2018 71.95 72.57 71.23 71.35 4,007,137 -0.10(-0.14%)
May 21, 2018 72.50 73.50 71.19 71.45 6,392,087 -0.54(-0.75%)
May 18, 2018 71.52 72.14 71.05 71.99 5,673,341 +0.33(+0.46%)
May 17, 2018 70.30 71.90 70.11 71.66 6,447,247 +1.33(+1.89%)
May 16, 2018 71.13 71.94 70.10 70.33 5,027,662 +0.16(+0.23%)
May 15, 2018 70.98 71.15 69.67 70.17 3,896,220 -1.53(-2.13%)
May 14, 2018 71.87 72.34 71.04 71.70 2,964,785 +0.00(+0.00%)
May 11, 2018 72.77 72.78 71.27 71.70 4,996,266 -1.20(-1.65%)
May 10, 2018 71.78 72.91 71.32 72.90 5,069,533 +1.59(+2.23%)
May 09, 2018 69.98 72.04 69.81 71.31 5,664,132 +1.70(+2.44%)
May 08, 2018 69.66 70.16 69.18 69.61 3,762,399 -0.76(-1.08%)
May 07, 2018 70.27 70.73 69.60 70.37 5,744,520 +0.53(+0.76%)
May 04, 2018 66.30 69.92 66.02 69.84 11,358,668 +3.02(+4.52%)
May 03, 2018 68.49 71.03 64.06 66.82 22,228,492 -1.57(-2.30%)
May 02, 2018 67.94 68.89 67.66 68.39 7,674,797 +0.59(+0.87%)
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.