Australia markets open in 2 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202392.4192.5792.2992.3592.355,964,531
20 Sept 202392.4192.6192.3092.5692.567,557,900
19 Sept 202391.9292.2191.9092.0792.074,591,600
18 Sept 202392.0492.0591.8291.9191.915,571,800
15 Sept 202392.1692.3391.7391.8291.8213,504,800
14 Sept 202392.3292.4792.1592.2292.226,842,700
13 Sept 202392.2292.4792.1592.2792.274,448,700
12 Sept 202392.0692.3392.0392.1392.133,132,900
11 Sept 202392.1292.4492.1192.1892.185,161,600
08 Sept 202392.1092.2492.0192.1292.125,363,600
07 Sept 202392.1592.1591.9992.0192.013,755,600
06 Sept 202392.0492.1191.9992.0792.074,778,600
05 Sept 202391.9592.1991.9092.0392.035,177,700
01 Sept 202392.0592.2091.9592.0492.044,605,700
31 Aug 202391.8892.0691.8791.9991.996,676,500
30 Aug 202391.8892.0491.7591.9891.985,359,700
29 Aug 202391.7592.1091.7591.9891.985,667,900
28 Aug 202391.8192.0191.7591.7791.775,527,200
25 Aug 202391.4191.8391.3891.6691.664,361,700
24 Aug 202391.6391.9691.4091.4191.416,053,200
23 Aug 202391.5591.8391.4191.7491.745,520,100
22 Aug 202391.9792.1091.4791.6691.6611,099,600
21 Aug 202390.7790.9790.6690.7290.724,637,700
18 Aug 202390.5091.0090.3090.4790.4713,082,800
17 Aug 202391.0091.0290.4090.4390.439,073,900
16 Aug 202391.0091.2590.8590.8590.854,350,200
15 Aug 202391.0091.1090.7790.9190.915,474,300
14 Aug 202391.1091.2090.7690.7990.796,123,500
11 Aug 202391.3091.3190.9391.2191.216,908,600
10 Aug 202391.6791.6791.2791.4291.424,863,400
09 Aug 202391.5992.0091.4291.4491.447,611,600
08 Aug 202391.5791.7991.5291.5991.595,600,500
07 Aug 202391.7991.8591.5291.5791.574,978,800
04 Aug 202391.6891.8291.5491.5891.586,034,900
03 Aug 202391.5592.0091.5091.6891.687,497,700
02 Aug 202391.6491.9191.5291.6391.637,363,500
01 Aug 202391.8092.1391.7091.8991.898,393,400
01 Aug 20230.99 Dividend
31 July 202392.5692.7892.4392.7691.7710,765,300
28 July 202392.3592.6992.3492.5391.545,643,900
27 July 202392.6792.7992.1492.1491.169,448,800
26 July 202392.6692.9292.4892.6791.688,385,800
25 July 202392.5092.8692.4692.7391.746,541,500
24 July 202391.9392.6091.8592.5591.567,875,300
21 July 202392.3592.4091.8991.9190.9312,924,300
20 July 202392.1092.5692.0992.2991.3114,757,400
19 July 202392.6392.7591.7892.2091.2240,003,000
18 July 202392.5393.0192.2192.7491.7521,791,700
17 July 202393.5493.6792.1293.2192.2240,278,500
14 July 202391.1091.5089.7490.0789.1162,152,800
13 July 202390.0090.7089.4489.5488.5822,036,100
12 July 202390.0590.7189.0590.0089.0428,102,900
11 July 202382.5692.9182.5590.9990.0277,867,500
10 July 202382.7683.2382.6282.7081.827,139,100
07 July 202382.7883.3182.2282.4381.554,817,500
06 July 202382.4082.9281.9982.7081.824,075,700
05 July 202382.9783.4282.0982.8781.995,180,000
03 July 202383.9284.2083.1883.3482.454,150,300
30 June 202383.5084.7283.5084.3083.406,877,600
29 June 202383.0985.0182.3983.0882.198,478,300
28 June 202384.5084.6383.4883.6082.716,878,300
27 June 202383.2584.6283.2284.1383.236,812,500
26 June 202382.2583.7182.1283.4082.517,870,600
23 June 202382.0482.4081.6281.9081.036,735,200
22 June 202380.4882.3280.3082.3081.424,877,700
21 June 202381.6581.8480.8380.9480.085,277,500
20 June 202381.6981.9981.5581.8981.025,246,100
16 June 202381.3582.2280.9481.9781.1012,236,400
15 June 202381.4281.5880.5881.4580.587,096,700
14 June 202381.2781.7780.9581.2380.367,949,100
13 June 202380.2081.4579.8780.7079.848,293,000
12 June 202380.3880.4079.7079.7778.927,941,200
09 June 202379.9880.6979.9680.3879.525,824,000
08 June 202380.5180.7679.8880.0279.174,437,700
07 June 202380.8880.9579.5380.5079.645,516,700
06 June 202381.0081.0580.4680.8880.024,725,200
05 June 202380.8581.1580.6080.8479.984,068,200
02 June 202380.2480.6379.8380.5079.645,895,100
01 June 202380.2581.2280.0080.2079.348,707,800
31 May 202380.1080.8179.6880.2079.349,243,900
30 May 202379.0080.2778.8980.0279.178,191,000
26 May 202377.3578.7977.0278.6677.825,244,900
25 May 202377.5877.5976.7677.1476.326,823,500
24 May 202379.0579.3977.7777.8176.985,347,900
23 May 202379.1079.5178.7479.1378.295,284,000
22 May 202378.7179.3578.5979.0678.228,164,000
19 May 202378.2578.7878.1178.5977.756,296,100
18 May 202378.0078.3577.5278.1977.365,276,400
17 May 202377.7778.1977.3577.8977.064,644,300
16 May 202377.7178.0477.1577.7876.956,490,800
15 May 202377.3178.8277.1178.3377.4912,994,900
12 May 202376.6078.1876.6077.3776.545,799,500
11 May 202376.2777.2776.0677.0476.226,943,000
10 May 202376.6076.6575.5076.0075.197,229,600
09 May 202375.2775.5574.9075.5174.704,752,600
08 May 202375.6876.0575.4475.5574.744,070,600
05 May 202374.8376.0374.8176.0075.195,202,400
04 May 202374.9074.9373.6174.5973.799,622,300
03 May 202375.7576.1875.1475.2374.435,609,700
02 May 202377.0477.1075.5176.0075.199,071,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...