Australia markets open in 9 hours 57 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.11-0.89 (-1.19%)
At close: 04:00PM EDT
73.92 -0.19 (-0.26%)
Pre-market: 09:03AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202274.8475.0073.8374.1174.117,540,800
04 Oct 202274.7175.3874.5675.0075.009,470,300
03 Oct 202274.4174.8074.1174.3674.364,561,900
30 Sept 202274.9075.3074.2274.3474.349,497,400
29 Sept 202275.1975.3674.3374.8774.875,977,600
28 Sept 202274.8675.7274.4275.3975.397,529,300
27 Sept 202274.7075.3374.4774.8674.866,325,200
26 Sept 202274.8475.3274.2574.3374.335,573,100
23 Sept 202276.5976.6674.8274.9574.958,172,300
22 Sept 202275.3177.2375.1877.0377.038,426,000
21 Sept 202275.1876.1474.8375.3275.325,319,800
20 Sept 202276.0076.1575.0075.0475.044,836,800
19 Sept 202275.8576.2875.5175.9475.945,836,500
16 Sept 202276.7177.0775.7876.0276.0218,970,000
15 Sept 202276.5077.2276.3176.8376.835,475,800
14 Sept 202277.0077.1476.0476.6076.607,488,700
13 Sept 202277.4978.0476.6476.7676.765,873,400
12 Sept 202278.7578.9277.9578.1378.134,798,500
09 Sept 202277.5778.5877.3778.5178.515,829,500
08 Sept 202277.6277.6977.0077.3977.396,199,200
07 Sept 202276.8877.8676.7777.7277.723,830,200
06 Sept 202277.5977.6076.6776.8476.846,637,700
02 Sept 202278.5078.5677.3677.5377.534,329,000
01 Sept 202278.2179.0078.1078.5578.554,867,400
31 Aug 202278.9879.1478.4778.4978.494,219,800
30 Aug 202278.8378.9478.4778.6278.624,111,600
29 Aug 202278.5579.0878.5078.7578.753,656,800
26 Aug 202279.4279.5078.5878.6378.635,149,400
25 Aug 202279.5079.5278.3279.0779.074,480,900
24 Aug 202279.3679.7379.1379.2879.283,474,200
23 Aug 202279.5379.7779.3079.3479.342,821,300
22 Aug 202279.8380.0779.6179.7679.763,716,400
19 Aug 202280.3381.5079.9780.2780.274,688,400
18 Aug 202280.7180.7580.2380.4480.443,259,900
17 Aug 202280.7680.9179.8180.5380.537,245,500
16 Aug 202280.8181.1780.5580.9280.925,647,400
15 Aug 202280.6080.8080.3880.7380.734,121,300
12 Aug 202280.7580.9580.6680.7980.795,823,000
11 Aug 202281.0081.1380.5080.5180.512,629,900
10 Aug 202281.1481.2280.4980.9180.915,314,400
09 Aug 202281.1081.2480.4180.5980.594,687,500
08 Aug 202280.5881.0580.5881.0081.007,409,800
05 Aug 202280.1880.6580.0380.4980.492,385,000
04 Aug 202280.6581.3180.6080.6680.663,666,200
03 Aug 202279.5480.7179.5080.5980.596,732,300
02 Aug 202279.9580.3579.1779.3279.324,300,400
01 Aug 202279.9780.3179.4780.0880.083,215,100
29 July 202279.4280.2479.1179.9579.953,859,700
28 July 202279.7979.7979.3479.5179.514,550,100
27 July 202279.6080.0079.3079.7979.795,012,700
26 July 202279.9079.9579.0779.4679.463,561,000
25 July 202279.6579.9878.7879.6579.655,055,500
22 July 202279.5379.5378.8979.2379.232,977,600
21 July 202279.3579.5379.1079.4979.493,479,900
20 July 202278.8379.3878.3579.3079.304,270,400
19 July 202277.4078.7177.1878.6378.635,736,900
18 July 202277.5878.0776.8876.9976.995,757,800
15 July 202276.4177.4176.2377.3977.395,725,300
14 July 202275.6576.4475.3876.2476.243,252,200
13 July 202276.0676.5575.7975.9675.964,946,500
12 July 202277.9078.2176.4076.5476.546,602,000
11 July 202277.9278.3877.6177.7977.793,047,500
08 July 202278.1578.8177.8678.1378.134,156,400
07 July 202278.2478.7277.6178.6178.614,356,500
06 July 202278.5778.8678.1078.3778.373,105,500
05 July 202278.5579.0077.8078.8778.875,144,400
01 July 202277.9778.6877.7078.5778.574,210,600
30 June 202277.6078.1177.1977.8677.864,205,000
29 June 202277.3578.1577.1877.9677.964,533,300
28 June 202278.1078.2476.9477.1677.164,216,300
27 June 202277.6378.3277.3478.0178.015,836,600
24 June 202276.7878.0376.5777.9477.946,541,300
23 June 202276.3076.6775.7776.4976.493,614,000
22 June 202275.5076.2575.5075.7075.704,180,300
21 June 202275.1176.3175.1076.0576.056,810,500
17 June 202274.0075.2773.7274.7174.719,405,700
16 June 202275.0075.4073.7173.9373.937,498,200
15 June 202275.1375.9174.4775.3575.355,679,500
14 June 202275.2575.4074.2474.6474.643,852,900
13 June 202275.9376.0174.7274.7674.765,916,200
10 June 202276.5077.0276.0576.4876.483,817,700
09 June 202277.5177.6976.6276.7876.784,295,200
08 June 202277.9478.1577.4777.6377.632,455,100
07 June 202277.6378.1077.5378.0378.032,192,400
06 June 202278.2078.5277.7277.7977.793,468,800
03 June 202277.8478.1177.6677.8977.892,639,700
02 June 202277.5078.2977.3378.2378.233,409,600
01 June 202278.0578.2177.0477.4177.414,173,700
31 May 202277.8878.8377.3677.8877.8811,771,200
27 May 202278.2178.6477.9378.2078.203,549,600
26 May 202277.5978.1277.3677.9977.994,489,300
25 May 202277.0877.7777.0077.7177.713,468,900
24 May 202277.0777.3376.4077.0377.034,908,900
23 May 202277.9478.1577.1077.2077.204,128,100
20 May 202278.0678.2177.0177.4077.404,896,100
19 May 202277.9278.2977.4177.7477.744,844,400
18 May 202278.5378.6277.7977.9277.923,921,000
17 May 202278.5078.5778.0078.5478.544,087,200
16 May 202277.4878.0377.3878.0078.003,481,700
13 May 202277.4378.3277.3477.7477.744,681,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...