Canada markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.36+0.02 (+0.03%)
At close: 04:00PM EDT
74.48 +0.12 (+0.16%)
After hours: 07:58PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202274.4174.8074.1174.3674.364,560,600
Sept 30, 202274.9075.3074.2274.3474.349,497,400
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, 202276.5976.6674.8274.9574.958,172,300
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, 202276.7177.0775.7876.0276.0218,970,000
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
Sept 12, 202278.7578.9277.9578.1378.134,798,500
Sept 09, 202277.5778.5877.3778.5178.515,829,500
Sept 08, 202277.6277.6977.0077.3977.396,199,200
Sept 07, 202276.8877.8676.7777.7277.723,830,200
Sept 06, 202277.5977.6076.6776.8476.846,637,700
Sept 02, 202278.5078.5677.3677.5377.534,329,000
Sept 01, 202278.2179.0078.1078.5578.554,867,400
Aug 31, 202278.9879.1478.4778.4978.494,219,800
Aug 30, 202278.8378.9478.4778.6278.624,111,600
Aug 29, 202278.5579.0878.5078.7578.753,656,800
Aug 26, 202279.4279.5078.5878.6378.635,149,400
Aug 25, 202279.5079.5278.3279.0779.074,480,900
Aug 24, 202279.3679.7379.1379.2879.283,474,200
Aug 23, 202279.5379.7779.3079.3479.342,821,300
Aug 22, 202279.8380.0779.6179.7679.763,716,400
Aug 19, 202280.3381.5079.9780.2780.274,688,400
Aug 18, 202280.7180.7580.2380.4480.443,259,900
Aug 17, 202280.7680.9179.8180.5380.537,245,500
Aug 16, 202280.8181.1780.5580.9280.925,647,400
Aug 15, 202280.6080.8080.3880.7380.734,121,300
Aug 12, 202280.7580.9580.6680.7980.795,823,000
Aug 11, 202281.0081.1380.5080.5180.512,629,900
Aug 10, 202281.1481.2280.4980.9180.915,314,400
Aug 09, 202281.1081.2480.4180.5980.594,687,500
Aug 08, 202280.5881.0580.5881.0081.007,409,800
Aug 05, 202280.1880.6580.0380.4980.492,385,000
Aug 04, 202280.6581.3180.6080.6680.663,666,200
Aug 03, 202279.5480.7179.5080.5980.596,732,300
Aug 02, 202279.9580.3579.1779.3279.324,300,400
Aug 01, 202279.9780.3179.4780.0880.083,215,100
Jul 29, 202279.4280.2479.1179.9579.953,859,700
Jul 28, 202279.7979.7979.3479.5179.514,550,100
Jul 27, 202279.6080.0079.3079.7979.795,012,700
Jul 26, 202279.9079.9579.0779.4679.463,561,000
Jul 25, 202279.6579.9878.7879.6579.655,055,500
Jul 22, 202279.5379.5378.8979.2379.232,977,600
Jul 21, 202279.3579.5379.1079.4979.493,479,900
Jul 20, 202278.8379.3878.3579.3079.304,270,400
Jul 19, 202277.4078.7177.1878.6378.635,736,900
Jul 18, 202277.5878.0776.8876.9976.995,757,800
Jul 15, 202276.4177.4176.2377.3977.395,725,300
Jul 14, 202275.6576.4475.3876.2476.243,252,200
Jul 13, 202276.0676.5575.7975.9675.964,946,500
Jul 12, 202277.9078.2176.4076.5476.546,602,000
Jul 11, 202277.9278.3877.6177.7977.793,047,500
Jul 08, 202278.1578.8177.8678.1378.134,156,400
Jul 07, 202278.2478.7277.6178.6178.614,356,500
Jul 06, 202278.5778.8678.1078.3778.373,105,500
Jul 05, 202278.5579.0077.8078.8778.875,144,400
Jul 01, 202277.9778.6877.7078.5778.574,210,600
Jun 30, 202277.6078.1177.1977.8677.864,205,000
Jun 29, 202277.3578.1577.1877.9677.964,533,300
Jun 28, 202278.1078.2476.9477.1677.164,216,300
Jun 27, 202277.6378.3277.3478.0178.015,836,600
Jun 24, 202276.7878.0376.5777.9477.946,541,300
Jun 23, 202276.3076.6775.7776.4976.493,614,000
Jun 22, 202275.5076.2575.5075.7075.704,180,300
Jun 21, 202275.1176.3175.1076.0576.056,810,500
Jun 17, 202274.0075.2773.7274.7174.719,405,700
Jun 16, 202275.0075.4073.7173.9373.937,498,200
Jun 15, 202275.1375.9174.4775.3575.355,679,500
Jun 14, 202275.2575.4074.2474.6474.643,852,900
Jun 13, 202275.9376.0174.7274.7674.765,916,200
Jun 10, 202276.5077.0276.0576.4876.483,817,700
Jun 09, 202277.5177.6976.6276.7876.784,295,200
Jun 08, 202277.9478.1577.4777.6377.632,455,100
Jun 07, 202277.6378.1077.5378.0378.032,192,400
Jun 06, 202278.2078.5277.7277.7977.793,468,800
Jun 03, 202277.8478.1177.6677.8977.892,639,700
Jun 02, 202277.5078.2977.3378.2378.233,409,600
Jun 01, 202278.0578.2177.0477.4177.414,173,700
May 31, 202277.8878.8377.3677.8877.8811,771,200
May 27, 202278.2178.6477.9378.2078.203,549,600
May 26, 202277.5978.1277.3677.9977.994,489,300
May 25, 202277.0877.7777.0077.7177.713,468,900
May 24, 202277.0777.3376.4077.0377.034,908,900
May 23, 202277.9478.1577.1077.2077.204,128,100
May 20, 202278.0678.2177.0177.4077.404,896,100
May 19, 202277.9278.2977.4177.7477.744,844,400
May 18, 202278.5378.6277.7977.9277.923,921,000
May 17, 202278.5078.5778.0078.5478.544,087,200
May 16, 202277.4878.0377.3878.0078.003,481,700
May 13, 202277.4378.3277.3477.7477.744,681,300
May 12, 202276.8877.8776.5077.3877.385,109,200
May 11, 202276.6878.1476.4577.4777.476,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...