Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 86.76 | 86.90 | 81.45 | 82.31 | 82.31 | 115,057,302 |
| 14 Jan 2022 | 63.99 | 65.54 | 62.99 | 65.39 | 65.39 | 13,494,600 |
| 13 Jan 2022 | 64.91 | 65.01 | 64.01 | 64.17 | 64.17 | 12,790,800 |
| 12 Jan 2022 | 65.23 | 65.54 | 63.81 | 64.81 | 64.81 | 13,986,900 |
| 11 Jan 2022 | 63.09 | 65.99 | 62.93 | 65.85 | 65.85 | 10,728,600 |
| 10 Jan 2022 | 63.89 | 64.24 | 61.99 | 63.11 | 63.11 | 14,993,000 |
| 07 Jan 2022 | 63.99 | 64.90 | 63.33 | 64.04 | 64.04 | 21,467,400 |
| 06 Jan 2022 | 66.16 | 66.26 | 63.71 | 63.82 | 63.82 | 15,071,100 |
| 05 Jan 2022 | 67.20 | 67.86 | 66.26 | 66.29 | 66.29 | 14,988,200 |
| 04 Jan 2022 | 67.84 | 68.01 | 66.93 | 67.20 | 67.20 | 9,464,000 |
| 03 Jan 2022 | 66.44 | 67.67 | 65.80 | 67.42 | 67.42 | 13,208,100 |
| 31 Dec 2021 | 67.32 | 67.64 | 66.30 | 66.53 | 66.53 | 9,471,800 |
| 30 Dec 2021 | 67.20 | 67.89 | 67.05 | 67.49 | 67.49 | 7,509,100 |
| 29 Dec 2021 | 66.57 | 67.18 | 66.19 | 67.16 | 67.16 | 9,051,500 |
| 28 Dec 2021 | 66.06 | 67.59 | 65.60 | 66.67 | 66.67 | 13,806,800 |
| 27 Dec 2021 | 65.24 | 65.74 | 65.00 | 65.45 | 65.45 | 10,640,700 |
| 23 Dec 2021 | 64.01 | 65.39 | 63.86 | 65.16 | 65.16 | 8,721,700 |
| 22 Dec 2021 | 63.26 | 64.12 | 63.14 | 64.10 | 64.10 | 15,089,700 |
| 21 Dec 2021 | 62.25 | 63.64 | 61.86 | 63.59 | 63.59 | 11,097,700 |
| 20 Dec 2021 | 61.01 | 62.23 | 60.67 | 61.80 | 61.80 | 8,369,400 |
| 17 Dec 2021 | 61.10 | 62.07 | 60.60 | 61.36 | 61.36 | 16,960,300 |
| 16 Dec 2021 | 60.55 | 61.63 | 60.18 | 61.49 | 61.49 | 10,074,500 |
| 15 Dec 2021 | 59.11 | 60.51 | 58.83 | 60.26 | 60.26 | 7,387,100 |
| 14 Dec 2021 | 58.16 | 59.88 | 58.15 | 59.52 | 59.52 | 8,793,500 |
| 13 Dec 2021 | 58.60 | 59.45 | 58.02 | 58.70 | 58.70 | 8,652,700 |
| 10 Dec 2021 | 59.16 | 59.41 | 57.47 | 58.60 | 58.60 | 10,158,100 |
| 09 Dec 2021 | 58.60 | 59.81 | 58.52 | 59.07 | 59.07 | 8,520,500 |
| 08 Dec 2021 | 58.78 | 60.01 | 58.03 | 59.27 | 59.27 | 9,785,500 |
| 07 Dec 2021 | 58.92 | 59.27 | 58.28 | 58.77 | 58.77 | 11,553,500 |
| 06 Dec 2021 | 57.53 | 58.45 | 57.24 | 58.09 | 58.09 | 9,409,000 |
| 03 Dec 2021 | 56.98 | 57.44 | 56.40 | 57.36 | 57.36 | 13,282,300 |
| 02 Dec 2021 | 57.28 | 58.18 | 56.62 | 57.29 | 57.29 | 8,606,200 |
| 01 Dec 2021 | 59.11 | 59.21 | 57.19 | 57.28 | 57.28 | 11,607,000 |
| 30 Nov 2021 | 60.02 | 60.43 | 58.44 | 58.60 | 58.60 | 19,291,100 |
| 29 Nov 2021 | 60.89 | 60.95 | 59.65 | 60.31 | 60.31 | 7,749,600 |
| 26 Nov 2021 | 61.28 | 61.68 | 60.18 | 60.62 | 60.62 | 8,305,900 |
| 24 Nov 2021 | 61.84 | 61.84 | 60.75 | 60.91 | 60.91 | 9,681,500 |
| 23 Nov 2021 | 61.85 | 62.92 | 61.33 | 61.77 | 61.77 | 16,564,300 |
| 22 Nov 2021 | 60.93 | 62.41 | 59.78 | 62.20 | 62.20 | 16,583,200 |
| 19 Nov 2021 | 63.75 | 64.09 | 62.17 | 62.38 | 62.38 | 14,485,100 |
| 18 Nov 2021 | 63.60 | 64.05 | 60.90 | 62.67 | 62.67 | 24,241,700 |
| 17 Nov 2021 | 65.53 | 65.64 | 63.50 | 64.20 | 64.20 | 28,771,200 |
| 16 Nov 2021 | 70.55 | 72.14 | 65.46 | 66.14 | 66.14 | 38,243,200 |
| 15 Nov 2021 | 69.32 | 70.68 | 68.14 | 70.43 | 70.43 | 11,628,200 |
| 12 Nov 2021 | 67.72 | 70.04 | 67.34 | 69.69 | 69.69 | 13,919,600 |
| 11 Nov 2021 | 67.25 | 67.53 | 66.02 | 67.50 | 67.50 | 13,235,000 |
| 10 Nov 2021 | 66.73 | 67.45 | 66.52 | 66.66 | 66.66 | 7,966,200 |
| 09 Nov 2021 | 66.99 | 67.55 | 66.53 | 67.10 | 67.10 | 8,812,000 |
| 08 Nov 2021 | 68.43 | 68.43 | 66.62 | 66.82 | 66.82 | 12,825,700 |
| 05 Nov 2021 | 68.57 | 68.78 | 66.92 | 67.83 | 67.83 | 13,713,500 |
| 04 Nov 2021 | 67.47 | 68.74 | 66.65 | 68.23 | 68.23 | 16,203,300 |
| 03 Nov 2021 | 66.25 | 67.19 | 64.55 | 66.75 | 66.75 | 43,753,600 |
| 02 Nov 2021 | 79.29 | 79.37 | 77.04 | 77.67 | 77.67 | 10,370,400 |
| 01 Nov 2021 | 78.94 | 80.01 | 78.54 | 79.35 | 79.35 | 7,569,400 |
| 29 Oct 2021 | 78.93 | 79.37 | 77.73 | 78.19 | 78.19 | 8,369,700 |
| 28 Oct 2021 | 78.60 | 78.96 | 76.65 | 78.88 | 78.88 | 10,842,600 |
| 27 Oct 2021 | 80.22 | 80.34 | 78.55 | 78.65 | 78.65 | 6,261,500 |
| 26 Oct 2021 | 81.81 | 82.34 | 80.42 | 80.76 | 80.76 | 6,420,400 |
| 25 Oct 2021 | 79.43 | 81.51 | 79.40 | 81.19 | 81.19 | 8,345,800 |
| 22 Oct 2021 | 78.62 | 80.92 | 78.62 | 79.27 | 79.27 | 6,960,400 |
| 21 Oct 2021 | 77.72 | 78.74 | 76.72 | 78.70 | 78.70 | 5,904,300 |
| 20 Oct 2021 | 77.52 | 78.08 | 77.08 | 78.08 | 78.08 | 4,537,900 |
| 19 Oct 2021 | 76.77 | 77.20 | 75.95 | 77.18 | 77.18 | 4,238,500 |
| 18 Oct 2021 | 76.14 | 76.72 | 75.24 | 76.40 | 76.40 | 5,417,400 |
| 15 Oct 2021 | 76.50 | 77.07 | 76.19 | 76.40 | 76.40 | 6,472,300 |
| 14 Oct 2021 | 75.94 | 77.16 | 75.57 | 76.11 | 76.11 | 5,471,100 |
| 13 Oct 2021 | 75.34 | 76.10 | 75.02 | 75.25 | 75.25 | 6,597,500 |
| 12 Oct 2021 | 76.45 | 76.54 | 74.59 | 74.92 | 74.92 | 6,640,900 |
| 11 Oct 2021 | 77.74 | 77.76 | 76.26 | 76.32 | 76.32 | 6,326,400 |
| 08 Oct 2021 | 77.76 | 78.36 | 77.25 | 77.61 | 77.61 | 8,884,600 |
| 07 Oct 2021 | 77.27 | 78.50 | 76.77 | 77.36 | 77.36 | 8,527,400 |
| 06 Oct 2021 | 75.93 | 78.03 | 75.69 | 77.29 | 77.29 | 9,477,600 |
| 05 Oct 2021 | 77.25 | 77.65 | 76.23 | 76.80 | 76.80 | 9,771,000 |
| 04 Oct 2021 | 78.19 | 78.32 | 76.86 | 77.18 | 77.18 | 5,955,600 |
| 01 Oct 2021 | 78.06 | 79.04 | 77.20 | 78.53 | 78.53 | 5,861,300 |
| 30 Sept 2021 | 77.56 | 78.41 | 77.00 | 77.39 | 77.39 | 7,537,900 |
| 29 Sept 2021 | 76.53 | 78.93 | 76.50 | 77.38 | 77.38 | 9,700,800 |
| 28 Sept 2021 | 74.66 | 77.08 | 74.66 | 76.33 | 76.33 | 11,157,200 |
| 27 Sept 2021 | 75.03 | 75.95 | 73.69 | 75.08 | 75.08 | 6,517,900 |
| 24 Sept 2021 | 74.50 | 75.59 | 74.11 | 75.26 | 75.26 | 7,429,800 |
| 23 Sept 2021 | 73.13 | 75.47 | 72.71 | 74.67 | 74.67 | 9,311,100 |
| 22 Sept 2021 | 73.19 | 74.03 | 72.20 | 72.81 | 72.81 | 10,297,300 |
| 21 Sept 2021 | 76.61 | 76.64 | 72.94 | 73.03 | 73.03 | 14,206,900 |
| 20 Sept 2021 | 78.64 | 78.82 | 74.87 | 76.18 | 76.18 | 12,231,900 |
| 17 Sept 2021 | 79.42 | 80.50 | 78.00 | 79.56 | 79.56 | 11,009,600 |
| 16 Sept 2021 | 78.32 | 79.60 | 78.04 | 79.28 | 79.28 | 9,376,800 |
| 15 Sept 2021 | 77.73 | 78.77 | 77.10 | 78.25 | 78.25 | 5,526,500 |
| 14 Sept 2021 | 78.78 | 78.89 | 77.66 | 77.84 | 77.84 | 6,235,300 |
| 13 Sept 2021 | 80.12 | 80.76 | 78.15 | 78.53 | 78.53 | 7,337,400 |
| 10 Sept 2021 | 78.16 | 80.84 | 77.34 | 79.64 | 79.64 | 12,096,300 |
| 09 Sept 2021 | 78.81 | 79.41 | 77.13 | 78.05 | 78.05 | 11,325,800 |
| 08 Sept 2021 | 78.47 | 80.32 | 78.27 | 80.29 | 80.29 | 8,227,700 |
| 07 Sept 2021 | 81.41 | 81.42 | 77.89 | 78.47 | 78.47 | 15,531,700 |
| 03 Sept 2021 | 81.21 | 81.65 | 80.78 | 81.18 | 81.18 | 5,605,400 |
| 02 Sept 2021 | 82.75 | 82.85 | 81.14 | 81.31 | 81.31 | 8,433,800 |
| 01 Sept 2021 | 82.73 | 83.38 | 82.00 | 82.30 | 82.30 | 6,226,000 |
| 31 Aug 2021 | 81.48 | 83.38 | 81.20 | 82.37 | 82.37 | 9,477,900 |
| 30 Aug 2021 | 81.50 | 81.56 | 79.92 | 81.12 | 81.12 | 8,405,200 |
| 27 Aug 2021 | 81.45 | 82.66 | 81.30 | 82.43 | 82.43 | 6,000,600 |
| 26 Aug 2021 | 81.59 | 82.49 | 81.19 | 81.25 | 81.25 | 7,365,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
