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, 2003 4.402 4.500 4.369 4.414 1,028,500 +0.04(+1.03%)
Jul 30, 2003 4.481 4.500 4.369 4.369 1,005,600 -0.08(-1.77%)
Jul 29, 2003 4.444 4.500 4.361 4.447 787,000 +0.00(+0.08%)
Jul 28, 2003 4.391 4.493 4.335 4.444 914,700 +0.07(+1.55%)
Jul 25, 2003 4.399 4.413 4.264 4.376 747,200 -0.00(-0.09%)
Jul 24, 2003 4.309 4.556 4.241 4.380 2,522,400 +0.12(+2.73%)
Jul 23, 2003 4.204 4.388 4.069 4.264 5,019,100 -0.18(-3.97%)
Jul 22, 2003 4.335 4.492 4.264 4.440 3,124,100 +0.21(+4.87%)
Jul 21, 2003 4.324 4.541 4.200 4.234 4,613,800 -0.44(-9.39%)
Jul 18, 2003 4.594 4.755 4.590 4.673 1,717,600 +0.01(+0.16%)
Jul 17, 2003 4.800 4.804 4.631 4.665 1,219,600 -0.20(-4.09%)
Jul 16, 2003 4.890 4.980 4.781 4.864 962,300 -0.03(-0.54%)
Jul 15, 2003 4.924 4.950 4.867 4.890 891,700 +0.00(+0.01%)
Jul 14, 2003 4.931 4.987 4.808 4.890 1,154,600 -0.04(-0.76%)
Jul 11, 2003 4.935 5.003 4.838 4.928 899,697 -0.03(-0.61%)
Jul 10, 2003 4.838 5.029 4.838 4.957 1,212,100 -0.05(-0.97%)
Jul 09, 2003 4.987 5.010 4.927 5.006 888,400 +0.01(+0.23%)
Jul 08, 2003 4.928 5.025 4.916 4.995 1,231,200 +0.04(+0.91%)
Jul 07, 2003 4.856 4.987 4.838 4.950 935,900 +0.13(+2.72%)
Jul 03, 2003 4.822 4.920 4.800 4.819 674,900 +0.00(+0.08%)
Jul 02, 2003 4.834 4.928 4.808 4.815 2,121,345 -0.01(-0.31%)
Jul 01, 2003 4.819 4.849 4.740 4.830 1,599,600 -0.03(-0.62%)
Jun 30, 2003 4.886 4.912 4.838 4.860 2,901,458 -0.03(-0.54%)
Jun 27, 2003 4.875 4.931 4.838 4.886 949,100 +0.03(+0.54%)
Jun 26, 2003 4.804 4.905 4.781 4.860 1,784,900 +0.08(+1.65%)
Jun 25, 2003 4.609 4.800 4.575 4.781 1,561,800 +0.20(+4.34%)
Jun 24, 2003 4.620 4.695 4.537 4.582 1,419,200 -0.06(-1.29%)
Jun 23, 2003 4.718 4.781 4.579 4.643 1,218,200 -0.17(-3.43%)
Jun 20, 2003 4.740 4.864 4.732 4.808 760,800 +0.06(+1.18%)
Jun 19, 2003 4.909 4.920 4.691 4.751 1,656,100 -0.14(-2.91%)
Jun 18, 2003 4.856 4.965 4.732 4.894 1,728,900 +0.01(+0.15%)
Jun 17, 2003 4.755 5.059 4.691 4.886 3,928,700 +0.23(+5.00%)
Jun 16, 2003 4.631 4.688 4.508 4.654 1,480,000 +0.07(+1.64%)
Jun 13, 2003 4.624 4.669 4.556 4.579 1,076,200 -0.03(-0.57%)
Jun 12, 2003 4.545 4.628 4.500 4.605 1,689,400 +0.01(+0.16%)
Jun 11, 2003 4.481 4.598 4.425 4.598 1,920,900 +0.12(+2.77%)
Jun 10, 2003 4.444 4.496 4.346 4.474 1,109,600 +0.08(+1.71%)
Jun 09, 2003 4.553 4.594 4.316 4.399 1,691,864 -0.11(-2.47%)
Jun 06, 2003 4.520 4.775 4.450 4.510 2,205,900 +0.04(+0.84%)
Jun 05, 2003 4.390 4.487 4.360 4.473 1,123,300 +0.09(+1.99%)
Jun 04, 2003 4.282 4.423 4.255 4.385 1,271,600 +0.12(+2.76%)
Jun 03, 2003 4.218 4.282 4.145 4.268 774,800 +0.05(+1.19%)
Jun 02, 2003 4.250 4.345 4.218 4.218 1,810,500 -0.03(-0.65%)
May 30, 2003 4.128 4.247 4.128 4.245 1,788,700 +0.11(+2.72%)
May 29, 2003 4.138 4.205 4.082 4.133 855,900 -0.02(-0.48%)
May 28, 2003 4.135 4.188 4.075 4.152 1,157,500 +0.04(+0.85%)
May 27, 2003 4.022 4.125 4.000 4.117 1,713,000 +0.08(+2.04%)
May 23, 2003 4.015 4.050 3.993 4.035 627,900 +0.03(+0.69%)
May 22, 2003 3.975 4.020 3.967 4.008 1,116,100 +0.03(+0.82%)
May 21, 2003 3.975 4.010 3.940 3.975 1,345,800 +0.03(+0.82%)
May 20, 2003 3.950 4.018 3.928 3.942 1,067,500 -0.04(-0.88%)
May 19, 2003 4.025 4.037 3.925 3.978 3,053,900 -0.17(-4.16%)
May 16, 2003 4.213 4.247 4.135 4.150 682,400 -0.06(-1.54%)
May 15, 2003 4.253 4.300 4.175 4.215 1,067,000 -0.01(-0.30%)
May 14, 2003 4.207 4.275 4.200 4.228 1,730,600 +0.02(+0.36%)
May 13, 2003 4.220 4.285 4.150 4.212 1,670,800 -0.01(-0.30%)
May 12, 2003 4.218 4.310 4.170 4.225 2,257,900 +0.00(+0.00%)
May 09, 2003 4.450 4.450 4.155 4.225 4,881,500 -0.17(-3.81%)
May 08, 2003 4.470 4.590 4.360 4.393 2,771,900 -0.12(-2.77%)
May 07, 2003 4.525 4.593 4.353 4.518 3,219,700 +0.11(+2.38%)
May 06, 2003 4.375 4.562 4.310 4.412 5,077,600 +0.22(+5.25%)
May 05, 2003 4.235 4.312 4.138 4.192 3,865,300 +0.17(+4.23%)
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.