Canada markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.24-1.87 (-2.43%)
At close: 04:00PM EST
75.42 +0.18 (+0.24%)
After hours: 07:57PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202376.6476.7875.0375.2475.245,779,400
Feb 02, 202376.5077.3976.0777.1177.114,696,100
Feb 01, 202376.0076.8275.5876.7076.704,575,400
Jan 31, 202376.1377.0075.8576.5776.574,118,000
Jan 30, 202376.6377.0875.8475.9675.964,247,400
Jan 27, 202375.5076.7675.2276.6176.614,381,700
Jan 26, 202374.7975.6674.6575.6075.603,960,800
Jan 25, 202375.0075.1174.5374.6474.644,004,300
Jan 24, 202375.0075.4374.5075.1175.115,069,600
Jan 23, 202373.8275.4173.8175.2275.226,319,100
Jan 20, 202373.5274.0173.3973.8473.847,341,400
Jan 19, 202374.4874.5073.7073.7673.765,331,000
Jan 18, 202374.6274.7473.3874.4874.487,905,900
Jan 17, 202375.9075.9674.4274.5674.5610,044,400
Jan 13, 202376.8976.9076.1876.6676.664,329,100
Jan 12, 202376.8977.2876.5076.9076.904,894,300
Jan 11, 202377.6977.7776.9377.0077.005,070,100
Jan 10, 202377.0477.9577.0477.6977.695,134,300
Jan 09, 202377.5078.1877.1877.2277.228,414,600
Jan 06, 202377.1577.7177.0877.5977.595,443,900
Jan 05, 202376.6077.2976.6076.9676.963,719,600
Jan 04, 202377.3777.4076.4976.8476.844,825,300
Jan 03, 202376.6076.9376.4076.8876.883,990,300
Dec 30, 202276.5076.6676.2276.5576.552,710,400
Dec 29, 202276.0476.8776.0376.7676.763,150,100
Dec 28, 202275.6476.4875.5076.0576.053,049,900
Dec 27, 202275.9076.0575.5475.7975.791,728,900
Dec 23, 202275.7076.0775.5075.9575.952,069,300
Dec 22, 202275.6275.9475.5575.7075.703,139,900
Dec 21, 202275.9776.2175.4775.8975.894,922,100
Dec 20, 202275.7076.3375.6875.8875.883,189,500
Dec 19, 202276.1576.4775.9475.9975.993,109,600
Dec 16, 202276.0576.5975.9276.0876.088,680,400
Dec 15, 202276.7176.8176.2676.3776.376,994,200
Dec 14, 202276.6677.4176.6677.0477.044,889,600
Dec 13, 202277.3577.3576.4576.7376.738,246,100
Dec 12, 202275.0077.5574.3877.3677.3611,321,200
Dec 09, 202274.5175.4774.0575.1675.168,249,900
Dec 08, 202275.4475.5273.0074.7674.7619,336,100
Dec 07, 202276.7677.0874.7575.9375.9311,773,000
Dec 06, 202276.5976.9376.1076.1176.118,052,500
Dec 05, 202276.9977.0176.0476.3376.337,570,800
Dec 02, 202274.7075.9774.5775.7675.766,146,900
Dec 01, 202274.4375.4473.9275.1975.197,389,900
Nov 30, 202273.7874.0073.4573.9573.959,736,700
Nov 29, 202274.2574.5473.8074.3474.346,277,600
Nov 28, 202274.5775.6773.6574.7274.7210,881,600
Nov 25, 202273.8974.2773.0573.4773.479,179,800
Nov 23, 202275.9076.6075.7476.5976.593,936,100
Nov 22, 202275.2976.0674.9675.8875.885,302,700
Nov 21, 202274.1074.9173.7574.8074.806,223,600
Nov 18, 202274.1674.2973.8474.1074.107,745,400
Nov 17, 202273.4074.1173.3873.8173.817,084,200
Nov 16, 202274.1174.6473.9974.3574.355,514,500
Nov 15, 202274.6074.6773.2873.8873.886,767,600
Nov 14, 202274.3674.4473.9273.9673.965,513,800
Nov 11, 202273.7574.4773.5774.1474.144,453,900
Nov 10, 202272.6073.7472.0373.6273.629,191,700
Nov 09, 202271.8672.2171.6471.6671.664,422,100
Nov 08, 202271.7572.5671.3572.0072.008,805,000
Nov 07, 202271.5271.6870.9471.1071.108,740,900
Nov 04, 202272.0872.3471.4571.9671.964,333,100
Nov 03, 202272.5072.9071.7271.9071.904,454,600
Nov 02, 202273.8673.9672.6172.6672.665,528,000
Nov 01, 202273.2674.0173.2273.3173.315,806,700
Oct 31, 202272.9373.2572.4072.8072.806,632,400
Oct 28, 202272.5373.0572.3272.8572.857,212,400
Oct 27, 202272.3672.8372.0572.5072.504,538,200
Oct 26, 202272.8473.0472.3672.4872.486,084,700
Oct 25, 202272.7372.9972.4472.5072.506,583,200
Oct 24, 202272.8372.8371.8972.5172.514,495,100
Oct 21, 202272.9373.1772.4372.7172.714,371,500
Oct 20, 202272.2473.8372.2473.3173.315,179,000
Oct 19, 202272.0172.4771.7972.2172.214,602,600
Oct 18, 202272.2372.5072.0372.2672.265,305,700
Oct 17, 202272.8072.9371.7171.7671.7614,494,600
Oct 14, 202273.4473.6672.0872.1372.135,140,400
Oct 13, 202272.9273.8972.4173.1273.126,169,100
Oct 12, 202273.5473.6573.1773.5073.504,096,700
Oct 11, 202273.6074.0273.2573.5573.555,381,500
Oct 10, 202273.3574.1173.2873.7573.754,283,000
Oct 07, 202273.5973.7373.0473.3573.354,208,200
Oct 06, 202274.0974.3973.6573.8373.835,820,200
Oct 05, 202274.8475.0073.8374.1174.117,543,700
Oct 04, 202274.7175.3874.5675.0075.009,470,300
Oct 03, 202274.4174.8074.1174.3674.364,561,900
Sept 30, 202274.9075.3074.2274.3474.349,498,200
Sept 29, 202275.1975.3674.3374.8774.875,977,600
Sept 28, 202274.8675.7274.4275.3975.397,529,300
Sept 27, 202274.7075.3374.4774.8674.866,325,200
Sept 26, 202274.8475.3274.2574.3374.335,573,100
Sept 23, 202276.5976.6674.8274.9574.958,176,700
Sept 22, 202275.3177.2375.1877.0377.038,426,000
Sept 21, 202275.1876.1474.8375.3275.325,319,800
Sept 20, 202276.0076.1575.0075.0475.044,836,800
Sept 19, 202275.8576.2875.5175.9475.945,836,500
Sept 16, 202276.7177.0775.7876.0276.0218,972,800
Sept 15, 202276.5077.2276.3176.8376.835,475,800
Sept 14, 202277.0077.1476.0476.6076.607,488,700
Sept 13, 202277.4978.0476.6476.7676.765,873,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...