Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	92.20	93.39	90.32	92.58	92.58	8,348,600
04 Mar 2021	93.08	94.56	90.74	91.54	91.54	5,771,500
03 Mar 2021	96.29	96.53	92.88	93.71	93.71	5,282,000
02 Mar 2021	98.91	98.99	96.59	96.75	96.75	3,984,500
01 Mar 2021	97.09	98.92	96.89	98.72	98.72	5,135,600
26 Feb 2021	96.00	97.21	95.16	95.61	95.61	6,387,800
25 Feb 2021	95.32	96.42	93.79	95.10	95.10	5,414,200
24 Feb 2021	95.45	96.06	94.52	95.69	95.69	5,925,500
23 Feb 2021	95.07	96.85	93.55	96.42	96.42	6,238,400
22 Feb 2021	99.82	99.82	96.41	96.58	96.58	6,152,800
19 Feb 2021	102.95	103.08	100.59	100.80	100.80	4,369,500
18 Feb 2021	101.83	102.40	100.94	102.25	102.25	5,087,800
17 Feb 2021	102.58	103.37	101.81	102.35	102.35	3,742,100
16 Feb 2021	103.82	104.53	102.48	102.96	102.96	3,773,000
12 Feb 2021	102.78	103.89	102.14	103.81	103.81	3,023,500
11 Feb 2021	103.50	104.22	102.55	103.24	103.24	3,305,900
10 Feb 2021	103.04	103.44	101.25	102.76	102.76	4,744,600
09 Feb 2021	101.95	103.77	101.06	102.73	102.73	5,298,900
08 Feb 2021	102.05	103.08	100.39	101.19	101.19	5,969,800
05 Feb 2021	100.66	104.23	100.00	101.61	101.61	17,045,600
04 Feb 2021	93.35	94.42	92.41	92.68	92.68	8,296,500
03 Feb 2021	93.89	94.07	92.59	92.77	92.77	6,666,800
02 Feb 2021	92.04	94.18	91.81	93.98	93.98	5,782,600
01 Feb 2021	91.48	92.16	90.86	91.42	91.42	4,271,100
29 Jan 2021	90.00	91.33	89.74	91.00	91.00	7,008,700
28 Jan 2021	89.57	91.42	89.01	90.27	90.27	6,685,600
27 Jan 2021	91.00	91.00	88.21	88.67	88.67	12,152,900
26 Jan 2021	93.35	93.68	92.14	92.38	92.38	6,424,300
25 Jan 2021	95.53	95.76	92.74	93.40	93.40	5,373,500
22 Jan 2021	94.68	95.23	93.82	94.43	94.43	3,755,100
21 Jan 2021	95.47	95.70	94.21	94.60	94.60	4,488,800
20 Jan 2021	93.96	95.87	93.57	95.12	95.12	5,703,200
19 Jan 2021	90.92	93.37	90.83	93.15	93.15	5,711,900
15 Jan 2021	89.99	90.75	88.57	90.69	90.69	8,461,400
14 Jan 2021	90.16	91.24	89.65	89.99	89.99	5,466,000
13 Jan 2021	89.64	90.34	88.44	89.77	89.77	4,223,700
12 Jan 2021	91.00	91.19	87.96	89.25	89.25	5,401,100
11 Jan 2021	91.30	91.85	90.55	90.91	90.91	6,685,900
08 Jan 2021	90.07	91.37	89.53	91.30	91.30	4,408,800
07 Jan 2021	88.86	90.75	88.27	89.67	89.67	6,142,200
06 Jan 2021	89.06	89.90	87.89	88.00	88.00	7,422,100
05 Jan 2021	90.32	90.75	89.10	90.69	90.69	4,544,100
04 Jan 2021	92.70	92.91	89.22	89.90	89.90	7,423,100
31 Dec 2020	91.74	92.99	91.53	92.85	92.85	4,311,000
30 Dec 2020	91.75	92.60	91.43	91.58	91.58	2,689,600
29 Dec 2020	91.63	92.11	90.85	91.37	91.37	3,741,400
28 Dec 2020	91.76	92.26	90.77	91.43	91.43	4,378,300
24 Dec 2020	90.30	91.22	90.28	90.96	90.96	2,269,100
23 Dec 2020	89.95	90.49	88.80	90.21	90.21	4,728,300
22 Dec 2020	89.44	89.61	88.30	89.42	89.42	5,084,000
21 Dec 2020	89.48	90.05	87.18	88.81	88.81	7,304,000
18 Dec 2020	89.04	90.78	88.29	90.37	90.37	14,075,300
17 Dec 2020	88.87	89.35	86.98	88.46	88.46	6,796,900
16 Dec 2020	87.26	88.29	86.84	88.22	88.22	6,969,300
15 Dec 2020	86.25	86.96	85.59	86.92	86.92	5,946,800
14 Dec 2020	84.27	86.26	84.08	85.94	85.94	7,506,200
11 Dec 2020	83.13	84.04	82.87	83.68	83.68	5,864,200
10 Dec 2020	82.28	83.93	81.68	83.11	83.11	8,503,300
09 Dec 2020	83.50	83.68	81.87	82.58	82.58	11,116,600
08 Dec 2020	82.48	83.64	81.99	83.63	83.63	6,740,000
07 Dec 2020	81.40	82.95	81.18	82.27	82.27	6,730,800
04 Dec 2020	78.72	80.93	78.64	80.88	80.88	6,414,300
03 Dec 2020	79.31	79.81	78.55	78.79	78.79	4,860,000
02 Dec 2020	79.72	80.01	78.74	79.15	79.15	4,780,600
01 Dec 2020	79.94	79.99	78.63	79.93	79.93	5,795,800
30 Nov 2020	78.32	79.73	77.78	79.48	79.48	15,235,000
27 Nov 2020	77.70	78.21	76.66	78.14	78.14	3,382,500
25 Nov 2020	75.93	77.14	75.65	76.51	76.51	4,822,900
24 Nov 2020	75.93	76.05	74.91	75.23	75.23	7,252,300
23 Nov 2020	76.92	77.34	75.11	75.92	75.92	6,952,000
20 Nov 2020	75.70	77.71	75.50	76.81	76.81	6,730,400
19 Nov 2020	73.96	76.70	73.74	75.93	75.93	8,750,700
18 Nov 2020	76.95	77.07	75.26	75.50	75.50	9,287,200
17 Nov 2020	77.52	78.80	77.01	77.11	77.11	6,210,300
16 Nov 2020	76.72	77.50	75.57	77.44	77.44	7,877,000
13 Nov 2020	77.50	77.70	76.61	77.55	77.55	5,594,600
12 Nov 2020	77.12	78.40	76.53	76.71	76.71	4,881,200
11 Nov 2020	76.35	76.69	75.71	76.55	76.55	5,511,000
10 Nov 2020	74.80	76.24	73.21	75.12	75.12	8,658,900
09 Nov 2020	75.00	78.23	71.19	75.41	75.41	13,716,600
06 Nov 2020	79.87	80.14	77.27	78.81	78.81	7,576,500
05 Nov 2020	80.74	81.68	79.89	80.14	80.14	6,581,700
04 Nov 2020	78.93	80.02	77.67	79.37	79.37	8,632,900
03 Nov 2020	76.58	77.68	75.76	76.26	76.26	6,820,400
02 Nov 2020	76.55	77.77	75.70	76.40	76.40	7,306,600
30 Oct 2020	77.45	78.28	74.37	75.73	75.73	11,977,700
29 Oct 2020	78.96	79.47	77.13	77.77	77.77	9,877,200
28 Oct 2020	80.18	80.68	78.93	79.01	79.01	5,910,400
27 Oct 2020	81.00	81.49	80.08	80.96	80.96	5,469,700
26 Oct 2020	80.75	81.76	79.76	80.49	80.49	4,235,500
23 Oct 2020	81.00	81.38	79.89	81.04	81.04	4,303,400
22 Oct 2020	82.21	82.21	79.57	80.77	80.77	4,341,200
21 Oct 2020	80.99	82.59	80.72	81.94	81.94	5,305,100
20 Oct 2020	80.50	81.13	79.60	80.14	80.14	3,364,600
19 Oct 2020	82.28	82.51	79.81	80.08	80.08	4,463,100
16 Oct 2020	80.95	81.61	80.52	80.62	80.62	4,683,700
15 Oct 2020	81.02	81.47	80.11	80.35	80.35	3,863,800
14 Oct 2020	82.51	82.96	81.08	81.90	81.90	5,516,900
13 Oct 2020	81.44	82.46	80.46	81.98	81.98	5,270,300
12 Oct 2020	79.28	81.92	78.95	81.06	81.06	6,724,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,062.00+119.00(+1.71%)

ASX 2006,829.00+118.20(+1.76%)

AUD/USD0.7714-0.0006(-0.07%)

Get the news straight to your inbox every day.

Activision Blizzard, Inc. (ATVI)

ALL ORDS
7,062.00
+119.00(+1.71%)

ASX 200
6,829.00
+118.20(+1.76%)

AUD/USD
0.7714
-0.0006(-0.07%)