Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 74.41 | 74.80 | 74.11 | 74.36 | 74.36 | 4,560,600 |
| Sept 30, 2022 | 74.90 | 75.30 | 74.22 | 74.34 | 74.34 | 9,497,400 |
| Sept 29, 2022 | 75.19 | 75.36 | 74.33 | 74.87 | 74.87 | 5,977,600 |
| Sept 28, 2022 | 74.86 | 75.72 | 74.42 | 75.39 | 75.39 | 7,529,300 |
| Sept 27, 2022 | 74.70 | 75.33 | 74.47 | 74.86 | 74.86 | 6,325,200 |
| Sept 26, 2022 | 74.84 | 75.32 | 74.25 | 74.33 | 74.33 | 5,573,100 |
| Sept 23, 2022 | 76.59 | 76.66 | 74.82 | 74.95 | 74.95 | 8,172,300 |
| Sept 22, 2022 | 75.31 | 77.23 | 75.18 | 77.03 | 77.03 | 8,426,000 |
| Sept 21, 2022 | 75.18 | 76.14 | 74.83 | 75.32 | 75.32 | 5,319,800 |
| Sept 20, 2022 | 76.00 | 76.15 | 75.00 | 75.04 | 75.04 | 4,836,800 |
| Sept 19, 2022 | 75.85 | 76.28 | 75.51 | 75.94 | 75.94 | 5,836,500 |
| Sept 16, 2022 | 76.71 | 77.07 | 75.78 | 76.02 | 76.02 | 18,970,000 |
| Sept 15, 2022 | 76.50 | 77.22 | 76.31 | 76.83 | 76.83 | 5,475,800 |
| Sept 14, 2022 | 77.00 | 77.14 | 76.04 | 76.60 | 76.60 | 7,488,700 |
| Sept 13, 2022 | 77.49 | 78.04 | 76.64 | 76.76 | 76.76 | 5,873,400 |
| Sept 12, 2022 | 78.75 | 78.92 | 77.95 | 78.13 | 78.13 | 4,798,500 |
| Sept 09, 2022 | 77.57 | 78.58 | 77.37 | 78.51 | 78.51 | 5,829,500 |
| Sept 08, 2022 | 77.62 | 77.69 | 77.00 | 77.39 | 77.39 | 6,199,200 |
| Sept 07, 2022 | 76.88 | 77.86 | 76.77 | 77.72 | 77.72 | 3,830,200 |
| Sept 06, 2022 | 77.59 | 77.60 | 76.67 | 76.84 | 76.84 | 6,637,700 |
| Sept 02, 2022 | 78.50 | 78.56 | 77.36 | 77.53 | 77.53 | 4,329,000 |
| Sept 01, 2022 | 78.21 | 79.00 | 78.10 | 78.55 | 78.55 | 4,867,400 |
| Aug 31, 2022 | 78.98 | 79.14 | 78.47 | 78.49 | 78.49 | 4,219,800 |
| Aug 30, 2022 | 78.83 | 78.94 | 78.47 | 78.62 | 78.62 | 4,111,600 |
| Aug 29, 2022 | 78.55 | 79.08 | 78.50 | 78.75 | 78.75 | 3,656,800 |
| Aug 26, 2022 | 79.42 | 79.50 | 78.58 | 78.63 | 78.63 | 5,149,400 |
| Aug 25, 2022 | 79.50 | 79.52 | 78.32 | 79.07 | 79.07 | 4,480,900 |
| Aug 24, 2022 | 79.36 | 79.73 | 79.13 | 79.28 | 79.28 | 3,474,200 |
| Aug 23, 2022 | 79.53 | 79.77 | 79.30 | 79.34 | 79.34 | 2,821,300 |
| Aug 22, 2022 | 79.83 | 80.07 | 79.61 | 79.76 | 79.76 | 3,716,400 |
| Aug 19, 2022 | 80.33 | 81.50 | 79.97 | 80.27 | 80.27 | 4,688,400 |
| Aug 18, 2022 | 80.71 | 80.75 | 80.23 | 80.44 | 80.44 | 3,259,900 |
| Aug 17, 2022 | 80.76 | 80.91 | 79.81 | 80.53 | 80.53 | 7,245,500 |
| Aug 16, 2022 | 80.81 | 81.17 | 80.55 | 80.92 | 80.92 | 5,647,400 |
| Aug 15, 2022 | 80.60 | 80.80 | 80.38 | 80.73 | 80.73 | 4,121,300 |
| Aug 12, 2022 | 80.75 | 80.95 | 80.66 | 80.79 | 80.79 | 5,823,000 |
| Aug 11, 2022 | 81.00 | 81.13 | 80.50 | 80.51 | 80.51 | 2,629,900 |
| Aug 10, 2022 | 81.14 | 81.22 | 80.49 | 80.91 | 80.91 | 5,314,400 |
| Aug 09, 2022 | 81.10 | 81.24 | 80.41 | 80.59 | 80.59 | 4,687,500 |
| Aug 08, 2022 | 80.58 | 81.05 | 80.58 | 81.00 | 81.00 | 7,409,800 |
| Aug 05, 2022 | 80.18 | 80.65 | 80.03 | 80.49 | 80.49 | 2,385,000 |
| Aug 04, 2022 | 80.65 | 81.31 | 80.60 | 80.66 | 80.66 | 3,666,200 |
| Aug 03, 2022 | 79.54 | 80.71 | 79.50 | 80.59 | 80.59 | 6,732,300 |
| Aug 02, 2022 | 79.95 | 80.35 | 79.17 | 79.32 | 79.32 | 4,300,400 |
| Aug 01, 2022 | 79.97 | 80.31 | 79.47 | 80.08 | 80.08 | 3,215,100 |
| Jul 29, 2022 | 79.42 | 80.24 | 79.11 | 79.95 | 79.95 | 3,859,700 |
| Jul 28, 2022 | 79.79 | 79.79 | 79.34 | 79.51 | 79.51 | 4,550,100 |
| Jul 27, 2022 | 79.60 | 80.00 | 79.30 | 79.79 | 79.79 | 5,012,700 |
| Jul 26, 2022 | 79.90 | 79.95 | 79.07 | 79.46 | 79.46 | 3,561,000 |
| Jul 25, 2022 | 79.65 | 79.98 | 78.78 | 79.65 | 79.65 | 5,055,500 |
| Jul 22, 2022 | 79.53 | 79.53 | 78.89 | 79.23 | 79.23 | 2,977,600 |
| Jul 21, 2022 | 79.35 | 79.53 | 79.10 | 79.49 | 79.49 | 3,479,900 |
| Jul 20, 2022 | 78.83 | 79.38 | 78.35 | 79.30 | 79.30 | 4,270,400 |
| Jul 19, 2022 | 77.40 | 78.71 | 77.18 | 78.63 | 78.63 | 5,736,900 |
| Jul 18, 2022 | 77.58 | 78.07 | 76.88 | 76.99 | 76.99 | 5,757,800 |
| Jul 15, 2022 | 76.41 | 77.41 | 76.23 | 77.39 | 77.39 | 5,725,300 |
| Jul 14, 2022 | 75.65 | 76.44 | 75.38 | 76.24 | 76.24 | 3,252,200 |
| Jul 13, 2022 | 76.06 | 76.55 | 75.79 | 75.96 | 75.96 | 4,946,500 |
| Jul 12, 2022 | 77.90 | 78.21 | 76.40 | 76.54 | 76.54 | 6,602,000 |
| Jul 11, 2022 | 77.92 | 78.38 | 77.61 | 77.79 | 77.79 | 3,047,500 |
| Jul 08, 2022 | 78.15 | 78.81 | 77.86 | 78.13 | 78.13 | 4,156,400 |
| Jul 07, 2022 | 78.24 | 78.72 | 77.61 | 78.61 | 78.61 | 4,356,500 |
| Jul 06, 2022 | 78.57 | 78.86 | 78.10 | 78.37 | 78.37 | 3,105,500 |
| Jul 05, 2022 | 78.55 | 79.00 | 77.80 | 78.87 | 78.87 | 5,144,400 |
| Jul 01, 2022 | 77.97 | 78.68 | 77.70 | 78.57 | 78.57 | 4,210,600 |
| Jun 30, 2022 | 77.60 | 78.11 | 77.19 | 77.86 | 77.86 | 4,205,000 |
| Jun 29, 2022 | 77.35 | 78.15 | 77.18 | 77.96 | 77.96 | 4,533,300 |
| Jun 28, 2022 | 78.10 | 78.24 | 76.94 | 77.16 | 77.16 | 4,216,300 |
| Jun 27, 2022 | 77.63 | 78.32 | 77.34 | 78.01 | 78.01 | 5,836,600 |
| Jun 24, 2022 | 76.78 | 78.03 | 76.57 | 77.94 | 77.94 | 6,541,300 |
| 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 | 2,639,700 |
| 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 |
| *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.
