Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 76.78 | 78.03 | 76.57 | 77.94 | 77.94 | 6,540,700 |
| Jun 23, 2022 | 76.30 | 76.67 | 75.77 | 76.49 | 76.49 | 3,614,000 |
| Jun 22, 2022 | 75.50 | 76.25 | 75.50 | 75.70 | 75.70 | 4,180,300 |
| Jun 21, 2022 | 75.11 | 76.31 | 75.10 | 76.05 | 76.05 | 6,810,500 |
| Jun 17, 2022 | 74.00 | 75.27 | 73.72 | 74.71 | 74.71 | 9,405,700 |
| Jun 16, 2022 | 75.00 | 75.40 | 73.71 | 73.93 | 73.93 | 7,498,200 |
| Jun 15, 2022 | 75.13 | 75.91 | 74.47 | 75.35 | 75.35 | 5,679,500 |
| Jun 14, 2022 | 75.25 | 75.40 | 74.24 | 74.64 | 74.64 | 3,852,900 |
| Jun 13, 2022 | 75.93 | 76.01 | 74.72 | 74.76 | 74.76 | 5,916,200 |
| Jun 10, 2022 | 76.50 | 77.02 | 76.05 | 76.48 | 76.48 | 3,817,700 |
| Jun 09, 2022 | 77.51 | 77.69 | 76.62 | 76.78 | 76.78 | 4,295,200 |
| Jun 08, 2022 | 77.94 | 78.15 | 77.47 | 77.63 | 77.63 | 2,455,100 |
| Jun 07, 2022 | 77.63 | 78.10 | 77.53 | 78.03 | 78.03 | 2,192,400 |
| Jun 06, 2022 | 78.20 | 78.52 | 77.72 | 77.79 | 77.79 | 3,468,800 |
| Jun 03, 2022 | 77.84 | 78.11 | 77.66 | 77.89 | 77.89 | 2,639,300 |
| Jun 02, 2022 | 77.50 | 78.29 | 77.33 | 78.23 | 78.23 | 3,409,600 |
| Jun 01, 2022 | 78.05 | 78.21 | 77.04 | 77.41 | 77.41 | 4,173,700 |
| May 31, 2022 | 77.88 | 78.83 | 77.36 | 77.88 | 77.88 | 11,771,200 |
| May 27, 2022 | 78.21 | 78.64 | 77.93 | 78.20 | 78.20 | 3,549,600 |
| May 26, 2022 | 77.59 | 78.12 | 77.36 | 77.99 | 77.99 | 4,489,300 |
| May 25, 2022 | 77.08 | 77.77 | 77.00 | 77.71 | 77.71 | 3,468,900 |
| May 24, 2022 | 77.07 | 77.33 | 76.40 | 77.03 | 77.03 | 4,908,900 |
| May 23, 2022 | 77.94 | 78.15 | 77.10 | 77.20 | 77.20 | 4,128,100 |
| May 20, 2022 | 78.06 | 78.21 | 77.01 | 77.40 | 77.40 | 4,896,100 |
| May 19, 2022 | 77.92 | 78.29 | 77.41 | 77.74 | 77.74 | 4,844,400 |
| May 18, 2022 | 78.53 | 78.62 | 77.79 | 77.92 | 77.92 | 3,921,000 |
| May 17, 2022 | 78.50 | 78.57 | 78.00 | 78.54 | 78.54 | 4,087,200 |
| May 16, 2022 | 77.48 | 78.03 | 77.38 | 78.00 | 78.00 | 3,481,700 |
| May 13, 2022 | 77.43 | 78.32 | 77.34 | 77.74 | 77.74 | 4,681,300 |
| May 12, 2022 | 76.88 | 77.87 | 76.50 | 77.38 | 77.38 | 5,109,200 |
| May 11, 2022 | 76.68 | 78.14 | 76.45 | 77.47 | 77.47 | 6,490,000 |
| May 10, 2022 | 77.71 | 77.88 | 76.15 | 76.92 | 76.92 | 6,761,300 |
| May 09, 2022 | 77.42 | 77.64 | 76.34 | 77.17 | 77.17 | 8,484,400 |
| May 06, 2022 | 78.70 | 78.86 | 77.48 | 77.84 | 77.84 | 10,358,600 |
| May 05, 2022 | 79.11 | 79.11 | 78.53 | 78.76 | 78.76 | 7,754,900 |
| May 04, 2022 | 79.08 | 79.50 | 78.66 | 79.24 | 79.24 | 8,101,500 |
| May 03, 2022 | 78.50 | 79.39 | 78.18 | 78.78 | 78.78 | 10,984,100 |
| May 02, 2022 | 77.17 | 78.22 | 76.94 | 78.06 | 78.06 | 14,708,200 |
| Apr 29, 2022 | 76.41 | 76.75 | 75.33 | 75.60 | 75.60 | 8,847,700 |
| Apr 28, 2022 | 76.45 | 77.36 | 76.18 | 76.70 | 76.70 | 8,164,800 |
| Apr 27, 2022 | 76.82 | 77.28 | 76.06 | 76.10 | 76.10 | 7,318,800 |
| Apr 26, 2022 | 77.82 | 78.06 | 77.02 | 77.06 | 77.06 | 10,783,600 |
| Apr 25, 2022 | 78.21 | 78.47 | 77.41 | 78.05 | 78.05 | 8,668,500 |
| Apr 22, 2022 | 78.85 | 79.01 | 78.53 | 78.61 | 78.61 | 3,893,100 |
| Apr 21, 2022 | 79.03 | 79.11 | 78.69 | 78.90 | 78.90 | 3,623,500 |
| Apr 20, 2022 | 79.12 | 79.31 | 78.86 | 78.91 | 78.91 | 3,419,200 |
| Apr 19, 2022 | 78.91 | 79.35 | 78.81 | 79.03 | 79.03 | 3,455,300 |
| Apr 18, 2022 | 78.80 | 79.12 | 78.72 | 79.06 | 79.06 | 6,200,600 |
| Apr 14, 2022 | 78.96 | 79.17 | 78.85 | 78.93 | 78.93 | 4,571,600 |
| Apr 13, 2022 | 79.33 | 79.38 | 78.79 | 79.10 | 79.10 | 5,948,300 |
| Apr 13, 2022 | 0.47 Dividend | |||||
| Apr 12, 2022 | 79.59 | 79.82 | 79.41 | 79.54 | 79.07 | 4,738,900 |
| Apr 11, 2022 | 80.00 | 80.25 | 79.42 | 79.48 | 79.01 | 4,399,400 |
| Apr 08, 2022 | 80.05 | 80.45 | 79.91 | 80.09 | 79.62 | 3,146,600 |
| Apr 07, 2022 | 80.13 | 80.45 | 79.98 | 80.11 | 79.64 | 3,939,900 |
| Apr 06, 2022 | 79.95 | 80.52 | 79.95 | 80.11 | 79.64 | 4,879,400 |
| Apr 05, 2022 | 80.61 | 81.13 | 80.26 | 80.38 | 79.91 | 3,598,300 |
| Apr 04, 2022 | 80.82 | 80.95 | 80.47 | 80.73 | 80.25 | 6,517,700 |
| Apr 01, 2022 | 79.83 | 80.87 | 79.78 | 80.82 | 80.34 | 3,759,300 |
| Mar 31, 2022 | 80.40 | 80.75 | 79.93 | 80.11 | 79.64 | 7,491,900 |
| Mar 30, 2022 | 80.51 | 80.66 | 80.31 | 80.36 | 79.89 | 5,134,600 |
| Mar 29, 2022 | 80.15 | 80.75 | 80.15 | 80.75 | 80.27 | 5,527,000 |
| Mar 28, 2022 | 79.31 | 80.07 | 79.18 | 80.01 | 79.54 | 4,970,300 |
| Mar 25, 2022 | 79.67 | 79.97 | 79.50 | 79.60 | 79.13 | 5,384,100 |
| Mar 24, 2022 | 79.35 | 79.65 | 78.96 | 79.62 | 79.15 | 3,717,400 |
| Mar 23, 2022 | 79.15 | 79.84 | 79.03 | 79.07 | 78.60 | 5,308,100 |
| Mar 22, 2022 | 78.90 | 79.43 | 78.90 | 79.30 | 78.83 | 6,444,500 |
| Mar 21, 2022 | 78.84 | 79.10 | 78.41 | 78.84 | 78.37 | 7,753,600 |
| Mar 18, 2022 | 78.75 | 79.36 | 78.55 | 78.76 | 78.29 | 16,205,000 |
| Mar 17, 2022 | 79.48 | 79.48 | 78.61 | 78.89 | 78.42 | 7,955,700 |
| Mar 16, 2022 | 79.78 | 79.85 | 78.74 | 79.12 | 78.65 | 10,726,500 |
| Mar 15, 2022 | 79.43 | 79.80 | 79.15 | 79.51 | 79.04 | 7,352,800 |
| Mar 14, 2022 | 80.05 | 80.44 | 79.45 | 79.55 | 79.08 | 9,536,000 |
| Mar 11, 2022 | 80.80 | 81.20 | 80.18 | 80.31 | 79.84 | 10,714,300 |
| Mar 10, 2022 | 80.77 | 81.27 | 80.57 | 80.80 | 80.32 | 6,981,400 |
| Mar 09, 2022 | 81.37 | 81.49 | 80.66 | 80.83 | 80.35 | 9,914,500 |
| Mar 08, 2022 | 80.42 | 81.44 | 80.32 | 81.03 | 80.55 | 7,519,800 |
| Mar 07, 2022 | 81.18 | 81.50 | 80.40 | 80.55 | 80.07 | 8,546,000 |
| Mar 04, 2022 | 81.36 | 81.83 | 81.29 | 81.43 | 80.95 | 7,528,200 |
| Mar 03, 2022 | 81.55 | 81.65 | 81.09 | 81.50 | 81.02 | 7,024,100 |
| Mar 02, 2022 | 81.34 | 81.67 | 80.94 | 81.48 | 81.00 | 8,034,500 |
| Mar 01, 2022 | 81.14 | 81.50 | 80.58 | 80.88 | 80.40 | 8,029,000 |
| Feb 28, 2022 | 81.05 | 81.57 | 80.89 | 81.50 | 81.02 | 10,268,500 |
| Feb 25, 2022 | 81.15 | 81.54 | 80.63 | 81.44 | 80.96 | 5,700,500 |
| Feb 24, 2022 | 80.10 | 81.18 | 80.02 | 81.01 | 80.53 | 10,386,900 |
| Feb 23, 2022 | 81.04 | 81.12 | 80.44 | 80.71 | 80.23 | 9,378,400 |
| Feb 22, 2022 | 81.15 | 81.87 | 81.11 | 81.23 | 80.75 | 10,983,600 |
| Feb 18, 2022 | 81.04 | 81.53 | 80.93 | 81.05 | 80.57 | 7,753,700 |
| Feb 17, 2022 | 81.46 | 81.50 | 80.90 | 80.97 | 80.49 | 4,949,100 |
| Feb 16, 2022 | 81.45 | 81.78 | 81.10 | 81.46 | 80.98 | 6,487,300 |
| Feb 15, 2022 | 81.60 | 82.00 | 81.35 | 81.52 | 81.04 | 9,031,000 |
| Feb 14, 2022 | 81.49 | 81.63 | 81.11 | 81.50 | 81.02 | 7,059,100 |
| Feb 11, 2022 | 81.50 | 81.83 | 81.08 | 81.50 | 81.02 | 6,971,000 |
| Feb 10, 2022 | 81.12 | 81.94 | 81.08 | 81.45 | 80.97 | 9,061,300 |
| Feb 09, 2022 | 80.55 | 81.86 | 80.15 | 81.50 | 81.02 | 11,355,900 |
| Feb 08, 2022 | 79.68 | 80.79 | 79.55 | 80.23 | 79.76 | 9,106,200 |
| Feb 07, 2022 | 79.80 | 79.98 | 79.32 | 79.50 | 79.03 | 9,059,700 |
| Feb 04, 2022 | 78.45 | 79.83 | 78.40 | 79.25 | 78.78 | 13,259,100 |
| Feb 03, 2022 | 79.25 | 79.79 | 78.70 | 78.95 | 78.48 | 19,961,400 |
| Feb 02, 2022 | 79.08 | 79.70 | 78.93 | 79.25 | 78.78 | 17,386,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
