News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	74.79	75.66	74.65	75.60	75.60	3,853,901
25 Jan 2023	75.00	75.11	74.53	74.64	74.64	4,004,300
24 Jan 2023	75.00	75.43	74.50	75.11	75.11	5,069,600
23 Jan 2023	73.82	75.41	73.81	75.22	75.22	6,319,100
20 Jan 2023	73.52	74.01	73.39	73.84	73.84	7,341,400
19 Jan 2023	74.48	74.50	73.70	73.76	73.76	5,331,000
18 Jan 2023	74.62	74.74	73.38	74.48	74.48	7,905,900
17 Jan 2023	75.90	75.96	74.42	74.56	74.56	10,044,400
13 Jan 2023	76.89	76.90	76.18	76.66	76.66	4,329,100
12 Jan 2023	76.89	77.28	76.50	76.90	76.90	4,894,300
11 Jan 2023	77.69	77.77	76.93	77.00	77.00	5,070,100
10 Jan 2023	77.04	77.95	77.04	77.69	77.69	5,134,300
09 Jan 2023	77.50	78.18	77.18	77.22	77.22	8,414,600
06 Jan 2023	77.15	77.71	77.08	77.59	77.59	5,443,900
05 Jan 2023	76.60	77.29	76.60	76.96	76.96	3,719,600
04 Jan 2023	77.37	77.40	76.49	76.84	76.84	4,825,300
03 Jan 2023	76.60	76.93	76.40	76.88	76.88	3,990,300
30 Dec 2022	76.50	76.66	76.22	76.55	76.55	2,710,400
29 Dec 2022	76.04	76.87	76.03	76.76	76.76	3,150,100
28 Dec 2022	75.64	76.48	75.50	76.05	76.05	3,049,900
27 Dec 2022	75.90	76.05	75.54	75.79	75.79	1,728,900
23 Dec 2022	75.70	76.07	75.50	75.95	75.95	2,069,300
22 Dec 2022	75.62	75.94	75.55	75.70	75.70	3,139,900
21 Dec 2022	75.97	76.21	75.47	75.89	75.89	4,922,100
20 Dec 2022	75.70	76.33	75.68	75.88	75.88	3,189,500
19 Dec 2022	76.15	76.47	75.94	75.99	75.99	3,109,600
16 Dec 2022	76.05	76.59	75.92	76.08	76.08	8,680,400
15 Dec 2022	76.71	76.81	76.26	76.37	76.37	6,994,200
14 Dec 2022	76.66	77.41	76.66	77.04	77.04	4,889,600
13 Dec 2022	77.35	77.35	76.45	76.73	76.73	8,246,100
12 Dec 2022	75.00	77.55	74.38	77.36	77.36	11,321,200
09 Dec 2022	74.51	75.47	74.05	75.16	75.16	8,249,900
08 Dec 2022	75.44	75.52	73.00	74.76	74.76	19,336,100
07 Dec 2022	76.76	77.08	74.75	75.93	75.93	11,773,000
06 Dec 2022	76.59	76.93	76.10	76.11	76.11	8,052,500
05 Dec 2022	76.99	77.01	76.04	76.33	76.33	7,570,800
02 Dec 2022	74.70	75.97	74.57	75.76	75.76	6,146,900
01 Dec 2022	74.43	75.44	73.92	75.19	75.19	7,389,900
30 Nov 2022	73.78	74.00	73.45	73.95	73.95	9,736,700
29 Nov 2022	74.25	74.54	73.80	74.34	74.34	6,277,600
28 Nov 2022	74.57	75.67	73.65	74.72	74.72	10,881,600
25 Nov 2022	73.89	74.27	73.05	73.47	73.47	9,179,800
23 Nov 2022	75.90	76.60	75.74	76.59	76.59	3,936,100
22 Nov 2022	75.29	76.06	74.96	75.88	75.88	5,302,700
21 Nov 2022	74.10	74.91	73.75	74.80	74.80	6,223,600
18 Nov 2022	74.16	74.29	73.84	74.10	74.10	7,745,400
17 Nov 2022	73.40	74.11	73.38	73.81	73.81	7,084,200
16 Nov 2022	74.11	74.64	73.99	74.35	74.35	5,514,500
15 Nov 2022	74.60	74.67	73.28	73.88	73.88	6,767,600
14 Nov 2022	74.36	74.44	73.92	73.96	73.96	5,513,800
11 Nov 2022	73.75	74.47	73.57	74.14	74.14	4,453,900
10 Nov 2022	72.60	73.74	72.03	73.62	73.62	9,191,700
09 Nov 2022	71.86	72.21	71.64	71.66	71.66	4,422,100
08 Nov 2022	71.75	72.56	71.35	72.00	72.00	8,805,000
07 Nov 2022	71.52	71.68	70.94	71.10	71.10	8,740,900
04 Nov 2022	72.08	72.34	71.45	71.96	71.96	4,333,100
03 Nov 2022	72.50	72.90	71.72	71.90	71.90	4,454,600
02 Nov 2022	73.86	73.96	72.61	72.66	72.66	5,528,000
01 Nov 2022	73.26	74.01	73.22	73.31	73.31	5,806,700
31 Oct 2022	72.93	73.25	72.40	72.80	72.80	6,632,400
28 Oct 2022	72.53	73.05	72.32	72.85	72.85	7,212,400
27 Oct 2022	72.36	72.83	72.05	72.50	72.50	4,538,200
26 Oct 2022	72.84	73.04	72.36	72.48	72.48	6,084,700
25 Oct 2022	72.73	72.99	72.44	72.50	72.50	6,583,200
24 Oct 2022	72.83	72.83	71.89	72.51	72.51	4,495,100
21 Oct 2022	72.93	73.17	72.43	72.71	72.71	4,371,500
20 Oct 2022	72.24	73.83	72.24	73.31	73.31	5,179,000
19 Oct 2022	72.01	72.47	71.79	72.21	72.21	4,602,600
18 Oct 2022	72.23	72.50	72.03	72.26	72.26	5,305,700
17 Oct 2022	72.80	72.93	71.71	71.76	71.76	14,494,600
14 Oct 2022	73.44	73.66	72.08	72.13	72.13	5,140,400
13 Oct 2022	72.92	73.89	72.41	73.12	73.12	6,169,100
12 Oct 2022	73.54	73.65	73.17	73.50	73.50	4,096,700
11 Oct 2022	73.60	74.02	73.25	73.55	73.55	5,381,500
10 Oct 2022	73.35	74.11	73.28	73.75	73.75	4,283,000
07 Oct 2022	73.59	73.73	73.04	73.35	73.35	4,208,200
06 Oct 2022	74.09	74.39	73.65	73.83	73.83	5,820,200
05 Oct 2022	74.84	75.00	73.83	74.11	74.11	7,543,700
04 Oct 2022	74.71	75.38	74.56	75.00	75.00	9,470,300
03 Oct 2022	74.41	74.80	74.11	74.36	74.36	4,561,900
30 Sept 2022	74.90	75.30	74.22	74.34	74.34	9,498,200
29 Sept 2022	75.19	75.36	74.33	74.87	74.87	5,977,600
28 Sept 2022	74.86	75.72	74.42	75.39	75.39	7,529,300
27 Sept 2022	74.70	75.33	74.47	74.86	74.86	6,325,200
26 Sept 2022	74.84	75.32	74.25	74.33	74.33	5,573,100
23 Sept 2022	76.59	76.66	74.82	74.95	74.95	8,176,700
22 Sept 2022	75.31	77.23	75.18	77.03	77.03	8,426,000
21 Sept 2022	75.18	76.14	74.83	75.32	75.32	5,319,800
20 Sept 2022	76.00	76.15	75.00	75.04	75.04	4,836,800
19 Sept 2022	75.85	76.28	75.51	75.94	75.94	5,836,500
16 Sept 2022	76.71	77.07	75.78	76.02	76.02	18,972,800
15 Sept 2022	76.50	77.22	76.31	76.83	76.83	5,475,800
14 Sept 2022	77.00	77.14	76.04	76.60	76.60	7,488,700
13 Sept 2022	77.49	78.04	76.64	76.76	76.76	5,873,400
12 Sept 2022	78.75	78.92	77.95	78.13	78.13	4,798,500
09 Sept 2022	77.57	78.58	77.37	78.51	78.51	5,829,500
08 Sept 2022	77.62	77.69	77.00	77.39	77.39	6,199,200
07 Sept 2022	76.88	77.86	76.77	77.72	77.72	3,830,200
06 Sept 2022	77.59	77.60	76.67	76.84	76.84	6,637,700
02 Sept 2022	78.50	78.56	77.36	77.53	77.53	4,330,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,688.00-22.50(-0.29%)

AUD/USD0.7117+0.0006(+0.09%)

ASX 2007,468.30-22.10(-0.30%)

OIL81.15+1.00(+1.25%)

GOLD1,930.20-12.40(-0.64%)

BTC-AUD32,403.99-126.58(-0.39%)

News that makes you smarter and richer... For free.

Activision Blizzard, Inc. (ATVI)

ALL ORDS
7,688.00
-22.50(-0.29%)

AUD/USD
0.7117
+0.0006(+0.09%)

ASX 200
7,468.30
-22.10(-0.30%)

OIL
81.15
+1.00(+1.25%)

GOLD
1,930.20
-12.40(-0.64%)

BTC-AUD
32,403.99
-126.58(-0.39%)