Australia markets open in 1 hour 25 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.60+0.96 (+1.29%)
At close: 04:00PM EST
75.54 -0.06 (-0.08%)
After hours: 04:28PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202374.7975.6674.6575.6075.603,853,901
25 Jan 202375.0075.1174.5374.6474.644,004,300
24 Jan 202375.0075.4374.5075.1175.115,069,600
23 Jan 202373.8275.4173.8175.2275.226,319,100
20 Jan 202373.5274.0173.3973.8473.847,341,400
19 Jan 202374.4874.5073.7073.7673.765,331,000
18 Jan 202374.6274.7473.3874.4874.487,905,900
17 Jan 202375.9075.9674.4274.5674.5610,044,400
13 Jan 202376.8976.9076.1876.6676.664,329,100
12 Jan 202376.8977.2876.5076.9076.904,894,300
11 Jan 202377.6977.7776.9377.0077.005,070,100
10 Jan 202377.0477.9577.0477.6977.695,134,300
09 Jan 202377.5078.1877.1877.2277.228,414,600
06 Jan 202377.1577.7177.0877.5977.595,443,900
05 Jan 202376.6077.2976.6076.9676.963,719,600
04 Jan 202377.3777.4076.4976.8476.844,825,300
03 Jan 202376.6076.9376.4076.8876.883,990,300
30 Dec 202276.5076.6676.2276.5576.552,710,400
29 Dec 202276.0476.8776.0376.7676.763,150,100
28 Dec 202275.6476.4875.5076.0576.053,049,900
27 Dec 202275.9076.0575.5475.7975.791,728,900
23 Dec 202275.7076.0775.5075.9575.952,069,300
22 Dec 202275.6275.9475.5575.7075.703,139,900
21 Dec 202275.9776.2175.4775.8975.894,922,100
20 Dec 202275.7076.3375.6875.8875.883,189,500
19 Dec 202276.1576.4775.9475.9975.993,109,600
16 Dec 202276.0576.5975.9276.0876.088,680,400
15 Dec 202276.7176.8176.2676.3776.376,994,200
14 Dec 202276.6677.4176.6677.0477.044,889,600
13 Dec 202277.3577.3576.4576.7376.738,246,100
12 Dec 202275.0077.5574.3877.3677.3611,321,200
09 Dec 202274.5175.4774.0575.1675.168,249,900
08 Dec 202275.4475.5273.0074.7674.7619,336,100
07 Dec 202276.7677.0874.7575.9375.9311,773,000
06 Dec 202276.5976.9376.1076.1176.118,052,500
05 Dec 202276.9977.0176.0476.3376.337,570,800
02 Dec 202274.7075.9774.5775.7675.766,146,900
01 Dec 202274.4375.4473.9275.1975.197,389,900
30 Nov 202273.7874.0073.4573.9573.959,736,700
29 Nov 202274.2574.5473.8074.3474.346,277,600
28 Nov 202274.5775.6773.6574.7274.7210,881,600
25 Nov 202273.8974.2773.0573.4773.479,179,800
23 Nov 202275.9076.6075.7476.5976.593,936,100
22 Nov 202275.2976.0674.9675.8875.885,302,700
21 Nov 202274.1074.9173.7574.8074.806,223,600
18 Nov 202274.1674.2973.8474.1074.107,745,400
17 Nov 202273.4074.1173.3873.8173.817,084,200
16 Nov 202274.1174.6473.9974.3574.355,514,500
15 Nov 202274.6074.6773.2873.8873.886,767,600
14 Nov 202274.3674.4473.9273.9673.965,513,800
11 Nov 202273.7574.4773.5774.1474.144,453,900
10 Nov 202272.6073.7472.0373.6273.629,191,700
09 Nov 202271.8672.2171.6471.6671.664,422,100
08 Nov 202271.7572.5671.3572.0072.008,805,000
07 Nov 202271.5271.6870.9471.1071.108,740,900
04 Nov 202272.0872.3471.4571.9671.964,333,100
03 Nov 202272.5072.9071.7271.9071.904,454,600
02 Nov 202273.8673.9672.6172.6672.665,528,000
01 Nov 202273.2674.0173.2273.3173.315,806,700
31 Oct 202272.9373.2572.4072.8072.806,632,400
28 Oct 202272.5373.0572.3272.8572.857,212,400
27 Oct 202272.3672.8372.0572.5072.504,538,200
26 Oct 202272.8473.0472.3672.4872.486,084,700
25 Oct 202272.7372.9972.4472.5072.506,583,200
24 Oct 202272.8372.8371.8972.5172.514,495,100
21 Oct 202272.9373.1772.4372.7172.714,371,500
20 Oct 202272.2473.8372.2473.3173.315,179,000
19 Oct 202272.0172.4771.7972.2172.214,602,600
18 Oct 202272.2372.5072.0372.2672.265,305,700
17 Oct 202272.8072.9371.7171.7671.7614,494,600
14 Oct 202273.4473.6672.0872.1372.135,140,400
13 Oct 202272.9273.8972.4173.1273.126,169,100
12 Oct 202273.5473.6573.1773.5073.504,096,700
11 Oct 202273.6074.0273.2573.5573.555,381,500
10 Oct 202273.3574.1173.2873.7573.754,283,000
07 Oct 202273.5973.7373.0473.3573.354,208,200
06 Oct 202274.0974.3973.6573.8373.835,820,200
05 Oct 202274.8475.0073.8374.1174.117,543,700
04 Oct 202274.7175.3874.5675.0075.009,470,300
03 Oct 202274.4174.8074.1174.3674.364,561,900
30 Sept 202274.9075.3074.2274.3474.349,498,200
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 202276.5976.6674.8274.9574.958,176,700
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 202276.7177.0775.7876.0276.0218,972,800
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 202278.5078.5677.3677.5377.534,330,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...