Australia markets close in 5 hours 16 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.58+1.04 (+1.14%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202192.2093.3990.3292.5892.588,348,600
04 Mar 202193.0894.5690.7491.5491.545,771,500
03 Mar 202196.2996.5392.8893.7193.715,282,000
02 Mar 202198.9198.9996.5996.7596.753,984,500
01 Mar 202197.0998.9296.8998.7298.725,135,600
26 Feb 202196.0097.2195.1695.6195.616,387,800
25 Feb 202195.3296.4293.7995.1095.105,414,200
24 Feb 202195.4596.0694.5295.6995.695,925,500
23 Feb 202195.0796.8593.5596.4296.426,238,400
22 Feb 202199.8299.8296.4196.5896.586,152,800
19 Feb 2021102.95103.08100.59100.80100.804,369,500
18 Feb 2021101.83102.40100.94102.25102.255,087,800
17 Feb 2021102.58103.37101.81102.35102.353,742,100
16 Feb 2021103.82104.53102.48102.96102.963,773,000
12 Feb 2021102.78103.89102.14103.81103.813,023,500
11 Feb 2021103.50104.22102.55103.24103.243,305,900
10 Feb 2021103.04103.44101.25102.76102.764,744,600
09 Feb 2021101.95103.77101.06102.73102.735,298,900
08 Feb 2021102.05103.08100.39101.19101.195,969,800
05 Feb 2021100.66104.23100.00101.61101.6117,045,600
04 Feb 202193.3594.4292.4192.6892.688,296,500
03 Feb 202193.8994.0792.5992.7792.776,666,800
02 Feb 202192.0494.1891.8193.9893.985,782,600
01 Feb 202191.4892.1690.8691.4291.424,271,100
29 Jan 202190.0091.3389.7491.0091.007,008,700
28 Jan 202189.5791.4289.0190.2790.276,685,600
27 Jan 202191.0091.0088.2188.6788.6712,152,900
26 Jan 202193.3593.6892.1492.3892.386,424,300
25 Jan 202195.5395.7692.7493.4093.405,373,500
22 Jan 202194.6895.2393.8294.4394.433,755,100
21 Jan 202195.4795.7094.2194.6094.604,488,800
20 Jan 202193.9695.8793.5795.1295.125,703,200
19 Jan 202190.9293.3790.8393.1593.155,711,900
15 Jan 202189.9990.7588.5790.6990.698,461,400
14 Jan 202190.1691.2489.6589.9989.995,466,000
13 Jan 202189.6490.3488.4489.7789.774,223,700
12 Jan 202191.0091.1987.9689.2589.255,401,100
11 Jan 202191.3091.8590.5590.9190.916,685,900
08 Jan 202190.0791.3789.5391.3091.304,408,800
07 Jan 202188.8690.7588.2789.6789.676,142,200
06 Jan 202189.0689.9087.8988.0088.007,422,100
05 Jan 202190.3290.7589.1090.6990.694,544,100
04 Jan 202192.7092.9189.2289.9089.907,423,100
31 Dec 202091.7492.9991.5392.8592.854,311,000
30 Dec 202091.7592.6091.4391.5891.582,689,600
29 Dec 202091.6392.1190.8591.3791.373,741,400
28 Dec 202091.7692.2690.7791.4391.434,378,300
24 Dec 202090.3091.2290.2890.9690.962,269,100
23 Dec 202089.9590.4988.8090.2190.214,728,300
22 Dec 202089.4489.6188.3089.4289.425,084,000
21 Dec 202089.4890.0587.1888.8188.817,304,000
18 Dec 202089.0490.7888.2990.3790.3714,075,300
17 Dec 202088.8789.3586.9888.4688.466,796,900
16 Dec 202087.2688.2986.8488.2288.226,969,300
15 Dec 202086.2586.9685.5986.9286.925,946,800
14 Dec 202084.2786.2684.0885.9485.947,506,200
11 Dec 202083.1384.0482.8783.6883.685,864,200
10 Dec 202082.2883.9381.6883.1183.118,503,300
09 Dec 202083.5083.6881.8782.5882.5811,116,600
08 Dec 202082.4883.6481.9983.6383.636,740,000
07 Dec 202081.4082.9581.1882.2782.276,730,800
04 Dec 202078.7280.9378.6480.8880.886,414,300
03 Dec 202079.3179.8178.5578.7978.794,860,000
02 Dec 202079.7280.0178.7479.1579.154,780,600
01 Dec 202079.9479.9978.6379.9379.935,795,800
30 Nov 202078.3279.7377.7879.4879.4815,235,000
27 Nov 202077.7078.2176.6678.1478.143,382,500
25 Nov 202075.9377.1475.6576.5176.514,822,900
24 Nov 202075.9376.0574.9175.2375.237,252,300
23 Nov 202076.9277.3475.1175.9275.926,952,000
20 Nov 202075.7077.7175.5076.8176.816,730,400
19 Nov 202073.9676.7073.7475.9375.938,750,700
18 Nov 202076.9577.0775.2675.5075.509,287,200
17 Nov 202077.5278.8077.0177.1177.116,210,300
16 Nov 202076.7277.5075.5777.4477.447,877,000
13 Nov 202077.5077.7076.6177.5577.555,594,600
12 Nov 202077.1278.4076.5376.7176.714,881,200
11 Nov 202076.3576.6975.7176.5576.555,511,000
10 Nov 202074.8076.2473.2175.1275.128,658,900
09 Nov 202075.0078.2371.1975.4175.4113,716,600
06 Nov 202079.8780.1477.2778.8178.817,576,500
05 Nov 202080.7481.6879.8980.1480.146,581,700
04 Nov 202078.9380.0277.6779.3779.378,632,900
03 Nov 202076.5877.6875.7676.2676.266,820,400
02 Nov 202076.5577.7775.7076.4076.407,306,600
30 Oct 202077.4578.2874.3775.7375.7311,977,700
29 Oct 202078.9679.4777.1377.7777.779,877,200
28 Oct 202080.1880.6878.9379.0179.015,910,400
27 Oct 202081.0081.4980.0880.9680.965,469,700
26 Oct 202080.7581.7679.7680.4980.494,235,500
23 Oct 202081.0081.3879.8981.0481.044,303,400
22 Oct 202082.2182.2179.5780.7780.774,341,200
21 Oct 202080.9982.5980.7281.9481.945,305,100
20 Oct 202080.5081.1379.6080.1480.143,364,600
19 Oct 202082.2882.5179.8180.0880.084,463,100
16 Oct 202080.9581.6180.5280.6280.624,683,700
15 Oct 202081.0281.4780.1180.3580.353,863,800
14 Oct 202082.5182.9681.0881.9081.905,516,900
13 Oct 202081.4482.4680.4681.9881.985,270,300
12 Oct 202079.2881.9278.9581.0681.066,724,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...