Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.35

-0.21

(-0.23%)

At close: 04:00PM EDT

92.35

0.00

(0.00%)

After hours:

05:26PM EDT

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	92.41	92.57	92.29	92.35	92.35	5,964,531
20 Sept 2023	92.41	92.61	92.30	92.56	92.56	7,557,900
19 Sept 2023	91.92	92.21	91.90	92.07	92.07	4,591,600
18 Sept 2023	92.04	92.05	91.82	91.91	91.91	5,571,800
15 Sept 2023	92.16	92.33	91.73	91.82	91.82	13,504,800
14 Sept 2023	92.32	92.47	92.15	92.22	92.22	6,842,700
13 Sept 2023	92.22	92.47	92.15	92.27	92.27	4,448,700
12 Sept 2023	92.06	92.33	92.03	92.13	92.13	3,132,900
11 Sept 2023	92.12	92.44	92.11	92.18	92.18	5,161,600
08 Sept 2023	92.10	92.24	92.01	92.12	92.12	5,363,600
07 Sept 2023	92.15	92.15	91.99	92.01	92.01	3,755,600
06 Sept 2023	92.04	92.11	91.99	92.07	92.07	4,778,600
05 Sept 2023	91.95	92.19	91.90	92.03	92.03	5,177,700
01 Sept 2023	92.05	92.20	91.95	92.04	92.04	4,605,700
31 Aug 2023	91.88	92.06	91.87	91.99	91.99	6,676,500
30 Aug 2023	91.88	92.04	91.75	91.98	91.98	5,359,700
29 Aug 2023	91.75	92.10	91.75	91.98	91.98	5,667,900
28 Aug 2023	91.81	92.01	91.75	91.77	91.77	5,527,200
25 Aug 2023	91.41	91.83	91.38	91.66	91.66	4,361,700
24 Aug 2023	91.63	91.96	91.40	91.41	91.41	6,053,200
23 Aug 2023	91.55	91.83	91.41	91.74	91.74	5,520,100
22 Aug 2023	91.97	92.10	91.47	91.66	91.66	11,099,600
21 Aug 2023	90.77	90.97	90.66	90.72	90.72	4,637,700
18 Aug 2023	90.50	91.00	90.30	90.47	90.47	13,082,800
17 Aug 2023	91.00	91.02	90.40	90.43	90.43	9,073,900
16 Aug 2023	91.00	91.25	90.85	90.85	90.85	4,350,200
15 Aug 2023	91.00	91.10	90.77	90.91	90.91	5,474,300
14 Aug 2023	91.10	91.20	90.76	90.79	90.79	6,123,500
11 Aug 2023	91.30	91.31	90.93	91.21	91.21	6,908,600
10 Aug 2023	91.67	91.67	91.27	91.42	91.42	4,863,400
09 Aug 2023	91.59	92.00	91.42	91.44	91.44	7,611,600
08 Aug 2023	91.57	91.79	91.52	91.59	91.59	5,600,500
07 Aug 2023	91.79	91.85	91.52	91.57	91.57	4,978,800
04 Aug 2023	91.68	91.82	91.54	91.58	91.58	6,034,900
03 Aug 2023	91.55	92.00	91.50	91.68	91.68	7,497,700
02 Aug 2023	91.64	91.91	91.52	91.63	91.63	7,363,500
01 Aug 2023	91.80	92.13	91.70	91.89	91.89	8,393,400
01 Aug 2023	0.99 Dividend
31 July 2023	92.56	92.78	92.43	92.76	91.77	10,765,300
28 July 2023	92.35	92.69	92.34	92.53	91.54	5,643,900
27 July 2023	92.67	92.79	92.14	92.14	91.16	9,448,800
26 July 2023	92.66	92.92	92.48	92.67	91.68	8,385,800
25 July 2023	92.50	92.86	92.46	92.73	91.74	6,541,500
24 July 2023	91.93	92.60	91.85	92.55	91.56	7,875,300
21 July 2023	92.35	92.40	91.89	91.91	90.93	12,924,300
20 July 2023	92.10	92.56	92.09	92.29	91.31	14,757,400
19 July 2023	92.63	92.75	91.78	92.20	91.22	40,003,000
18 July 2023	92.53	93.01	92.21	92.74	91.75	21,791,700
17 July 2023	93.54	93.67	92.12	93.21	92.22	40,278,500
14 July 2023	91.10	91.50	89.74	90.07	89.11	62,152,800
13 July 2023	90.00	90.70	89.44	89.54	88.58	22,036,100
12 July 2023	90.05	90.71	89.05	90.00	89.04	28,102,900
11 July 2023	82.56	92.91	82.55	90.99	90.02	77,867,500
10 July 2023	82.76	83.23	82.62	82.70	81.82	7,139,100
07 July 2023	82.78	83.31	82.22	82.43	81.55	4,817,500
06 July 2023	82.40	82.92	81.99	82.70	81.82	4,075,700
05 July 2023	82.97	83.42	82.09	82.87	81.99	5,180,000
03 July 2023	83.92	84.20	83.18	83.34	82.45	4,150,300
30 June 2023	83.50	84.72	83.50	84.30	83.40	6,877,600
29 June 2023	83.09	85.01	82.39	83.08	82.19	8,478,300
28 June 2023	84.50	84.63	83.48	83.60	82.71	6,878,300
27 June 2023	83.25	84.62	83.22	84.13	83.23	6,812,500
26 June 2023	82.25	83.71	82.12	83.40	82.51	7,870,600
23 June 2023	82.04	82.40	81.62	81.90	81.03	6,735,200
22 June 2023	80.48	82.32	80.30	82.30	81.42	4,877,700
21 June 2023	81.65	81.84	80.83	80.94	80.08	5,277,500
20 June 2023	81.69	81.99	81.55	81.89	81.02	5,246,100
16 June 2023	81.35	82.22	80.94	81.97	81.10	12,236,400
15 June 2023	81.42	81.58	80.58	81.45	80.58	7,096,700
14 June 2023	81.27	81.77	80.95	81.23	80.36	7,949,100
13 June 2023	80.20	81.45	79.87	80.70	79.84	8,293,000
12 June 2023	80.38	80.40	79.70	79.77	78.92	7,941,200
09 June 2023	79.98	80.69	79.96	80.38	79.52	5,824,000
08 June 2023	80.51	80.76	79.88	80.02	79.17	4,437,700
07 June 2023	80.88	80.95	79.53	80.50	79.64	5,516,700
06 June 2023	81.00	81.05	80.46	80.88	80.02	4,725,200
05 June 2023	80.85	81.15	80.60	80.84	79.98	4,068,200
02 June 2023	80.24	80.63	79.83	80.50	79.64	5,895,100
01 June 2023	80.25	81.22	80.00	80.20	79.34	8,707,800
31 May 2023	80.10	80.81	79.68	80.20	79.34	9,243,900
30 May 2023	79.00	80.27	78.89	80.02	79.17	8,191,000
26 May 2023	77.35	78.79	77.02	78.66	77.82	5,244,900
25 May 2023	77.58	77.59	76.76	77.14	76.32	6,823,500
24 May 2023	79.05	79.39	77.77	77.81	76.98	5,347,900
23 May 2023	79.10	79.51	78.74	79.13	78.29	5,284,000
22 May 2023	78.71	79.35	78.59	79.06	78.22	8,164,000
19 May 2023	78.25	78.78	78.11	78.59	77.75	6,296,100
18 May 2023	78.00	78.35	77.52	78.19	77.36	5,276,400
17 May 2023	77.77	78.19	77.35	77.89	77.06	4,644,300
16 May 2023	77.71	78.04	77.15	77.78	76.95	6,490,800
15 May 2023	77.31	78.82	77.11	78.33	77.49	12,994,900
12 May 2023	76.60	78.18	76.60	77.37	76.54	5,799,500
11 May 2023	76.27	77.27	76.06	77.04	76.22	6,943,000
10 May 2023	76.60	76.65	75.50	76.00	75.19	7,229,600
09 May 2023	75.27	75.55	74.90	75.51	74.70	4,752,600
08 May 2023	75.68	76.05	75.44	75.55	74.74	4,070,600
05 May 2023	74.83	76.03	74.81	76.00	75.19	5,202,400
04 May 2023	74.90	74.93	73.61	74.59	73.79	9,622,300
03 May 2023	75.75	76.18	75.14	75.23	74.43	5,609,700
02 May 2023	77.04	77.10	75.51	76.00	75.19	9,071,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.60-95.30(-1.29%)

AUD/USD0.6416-0.0034(-0.53%)

ASX 2007,065.20-98.10(-1.37%)

OIL89.58-0.08(-0.09%)

GOLD1,939.90+0.30(+0.02%)

Bitcoin AUD41,458.44-876.60(-2.07%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Activision Blizzard, Inc. (ATVI)

ALL ORDS
7,266.60
-95.30(-1.29%)

AUD/USD
0.6416
-0.0034(-0.53%)

ASX 200
7,065.20
-98.10(-1.37%)

OIL
89.58
-0.08(-0.09%)

GOLD
1,939.90
+0.30(+0.02%)

Bitcoin AUD
41,458.44
-876.60(-2.07%)