Canada markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.94+1.45 (+1.90%)
At close: 04:00PM EDT
77.80 -0.14 (-0.18%)
After hours: 07:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202276.7878.0376.5777.9477.946,540,700
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, 202277.8478.1177.6677.8977.892,639,300
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
May 10, 202277.7177.8876.1576.9276.926,761,300
May 09, 202277.4277.6476.3477.1777.178,484,400
May 06, 202278.7078.8677.4877.8477.8410,358,600
May 05, 202279.1179.1178.5378.7678.767,754,900
May 04, 202279.0879.5078.6679.2479.248,101,500
May 03, 202278.5079.3978.1878.7878.7810,984,100
May 02, 202277.1778.2276.9478.0678.0614,708,200
Apr 29, 202276.4176.7575.3375.6075.608,847,700
Apr 28, 202276.4577.3676.1876.7076.708,164,800
Apr 27, 202276.8277.2876.0676.1076.107,318,800
Apr 26, 202277.8278.0677.0277.0677.0610,783,600
Apr 25, 202278.2178.4777.4178.0578.058,668,500
Apr 22, 202278.8579.0178.5378.6178.613,893,100
Apr 21, 202279.0379.1178.6978.9078.903,623,500
Apr 20, 202279.1279.3178.8678.9178.913,419,200
Apr 19, 202278.9179.3578.8179.0379.033,455,300
Apr 18, 202278.8079.1278.7279.0679.066,200,600
Apr 14, 202278.9679.1778.8578.9378.934,571,600
Apr 13, 202279.3379.3878.7979.1079.105,948,300
Apr 13, 20220.47 Dividend
Apr 12, 202279.5979.8279.4179.5479.074,738,900
Apr 11, 202280.0080.2579.4279.4879.014,399,400
Apr 08, 202280.0580.4579.9180.0979.623,146,600
Apr 07, 202280.1380.4579.9880.1179.643,939,900
Apr 06, 202279.9580.5279.9580.1179.644,879,400
Apr 05, 202280.6181.1380.2680.3879.913,598,300
Apr 04, 202280.8280.9580.4780.7380.256,517,700
Apr 01, 202279.8380.8779.7880.8280.343,759,300
Mar 31, 202280.4080.7579.9380.1179.647,491,900
Mar 30, 202280.5180.6680.3180.3679.895,134,600
Mar 29, 202280.1580.7580.1580.7580.275,527,000
Mar 28, 202279.3180.0779.1880.0179.544,970,300
Mar 25, 202279.6779.9779.5079.6079.135,384,100
Mar 24, 202279.3579.6578.9679.6279.153,717,400
Mar 23, 202279.1579.8479.0379.0778.605,308,100
Mar 22, 202278.9079.4378.9079.3078.836,444,500
Mar 21, 202278.8479.1078.4178.8478.377,753,600
Mar 18, 202278.7579.3678.5578.7678.2916,205,000
Mar 17, 202279.4879.4878.6178.8978.427,955,700
Mar 16, 202279.7879.8578.7479.1278.6510,726,500
Mar 15, 202279.4379.8079.1579.5179.047,352,800
Mar 14, 202280.0580.4479.4579.5579.089,536,000
Mar 11, 202280.8081.2080.1880.3179.8410,714,300
Mar 10, 202280.7781.2780.5780.8080.326,981,400
Mar 09, 202281.3781.4980.6680.8380.359,914,500
Mar 08, 202280.4281.4480.3281.0380.557,519,800
Mar 07, 202281.1881.5080.4080.5580.078,546,000
Mar 04, 202281.3681.8381.2981.4380.957,528,200
Mar 03, 202281.5581.6581.0981.5081.027,024,100
Mar 02, 202281.3481.6780.9481.4881.008,034,500
Mar 01, 202281.1481.5080.5880.8880.408,029,000
Feb 28, 202281.0581.5780.8981.5081.0210,268,500
Feb 25, 202281.1581.5480.6381.4480.965,700,500
Feb 24, 202280.1081.1880.0281.0180.5310,386,900
Feb 23, 202281.0481.1280.4480.7180.239,378,400
Feb 22, 202281.1581.8781.1181.2380.7510,983,600
Feb 18, 202281.0481.5380.9381.0580.577,753,700
Feb 17, 202281.4681.5080.9080.9780.494,949,100
Feb 16, 202281.4581.7881.1081.4680.986,487,300
Feb 15, 202281.6082.0081.3581.5281.049,031,000
Feb 14, 202281.4981.6381.1181.5081.027,059,100
Feb 11, 202281.5081.8381.0881.5081.026,971,000
Feb 10, 202281.1281.9481.0881.4580.979,061,300
Feb 09, 202280.5581.8680.1581.5081.0211,355,900
Feb 08, 202279.6880.7979.5580.2379.769,106,200
Feb 07, 202279.8079.9879.3279.5079.039,059,700
Feb 04, 202278.4579.8378.4079.2578.7813,259,100
Feb 03, 202279.2579.7978.7078.9578.4819,961,400
Feb 02, 202279.0879.7078.9379.2578.7817,386,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...