ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 80.24 | 80.63 | 79.83 | 80.50 | 80.50 | 5,895,100 |
| 01 June 2023 | 80.25 | 81.22 | 80.00 | 80.20 | 80.20 | 8,707,800 |
| 31 May 2023 | 80.10 | 80.81 | 79.68 | 80.20 | 80.20 | 9,243,900 |
| 30 May 2023 | 79.00 | 80.27 | 78.89 | 80.02 | 80.02 | 8,191,000 |
| 26 May 2023 | 77.35 | 78.79 | 77.02 | 78.66 | 78.66 | 5,244,900 |
| 25 May 2023 | 77.58 | 77.59 | 76.76 | 77.14 | 77.14 | 6,823,500 |
| 24 May 2023 | 79.05 | 79.39 | 77.77 | 77.81 | 77.81 | 5,347,900 |
| 23 May 2023 | 79.10 | 79.51 | 78.74 | 79.13 | 79.13 | 5,284,000 |
| 22 May 2023 | 78.71 | 79.35 | 78.59 | 79.06 | 79.06 | 8,164,000 |
| 19 May 2023 | 78.25 | 78.78 | 78.11 | 78.59 | 78.59 | 6,296,100 |
| 18 May 2023 | 78.00 | 78.35 | 77.52 | 78.19 | 78.19 | 5,276,400 |
| 17 May 2023 | 77.77 | 78.19 | 77.35 | 77.89 | 77.89 | 4,644,300 |
| 16 May 2023 | 77.71 | 78.04 | 77.15 | 77.78 | 77.78 | 6,490,800 |
| 15 May 2023 | 77.31 | 78.82 | 77.11 | 78.33 | 78.33 | 12,994,900 |
| 12 May 2023 | 76.60 | 78.18 | 76.60 | 77.37 | 77.37 | 5,799,500 |
| 11 May 2023 | 76.27 | 77.27 | 76.06 | 77.04 | 77.04 | 6,943,000 |
| 10 May 2023 | 76.60 | 76.65 | 75.50 | 76.00 | 76.00 | 7,229,600 |
| 09 May 2023 | 75.27 | 75.55 | 74.90 | 75.51 | 75.51 | 4,752,600 |
| 08 May 2023 | 75.68 | 76.05 | 75.44 | 75.55 | 75.55 | 4,070,600 |
| 05 May 2023 | 74.83 | 76.03 | 74.81 | 76.00 | 76.00 | 5,202,400 |
| 04 May 2023 | 74.90 | 74.93 | 73.61 | 74.59 | 74.59 | 9,622,300 |
| 03 May 2023 | 75.75 | 76.18 | 75.14 | 75.23 | 75.23 | 5,609,700 |
| 02 May 2023 | 77.04 | 77.10 | 75.51 | 76.00 | 76.00 | 9,071,900 |
| 01 May 2023 | 77.60 | 77.84 | 77.29 | 77.43 | 77.43 | 5,703,500 |
| 28 Apr 2023 | 77.66 | 77.89 | 76.94 | 77.71 | 77.71 | 9,823,700 |
| 27 Apr 2023 | 77.17 | 77.86 | 76.82 | 77.61 | 77.61 | 12,145,600 |
| 26 Apr 2023 | 79.10 | 79.77 | 76.50 | 76.81 | 76.81 | 50,205,900 |
| 25 Apr 2023 | 85.91 | 87.01 | 85.56 | 86.74 | 86.74 | 13,383,700 |
| 24 Apr 2023 | 85.25 | 86.25 | 85.08 | 86.09 | 86.09 | 8,154,600 |
| 21 Apr 2023 | 85.70 | 85.94 | 85.44 | 85.53 | 85.53 | 5,611,900 |
| 20 Apr 2023 | 85.66 | 86.12 | 85.49 | 85.57 | 85.57 | 7,029,800 |
| 19 Apr 2023 | 85.41 | 85.75 | 85.40 | 85.50 | 85.50 | 5,069,400 |
| 18 Apr 2023 | 85.60 | 85.86 | 85.33 | 85.55 | 85.55 | 4,999,100 |
| 17 Apr 2023 | 85.08 | 85.53 | 84.62 | 85.50 | 85.50 | 4,584,600 |
| 14 Apr 2023 | 85.28 | 85.64 | 85.06 | 85.27 | 85.27 | 3,539,600 |
| 13 Apr 2023 | 85.37 | 85.79 | 85.26 | 85.58 | 85.58 | 5,447,200 |
| 12 Apr 2023 | 85.28 | 85.50 | 84.87 | 84.95 | 84.95 | 7,115,300 |
| 11 Apr 2023 | 85.26 | 85.68 | 84.99 | 85.09 | 85.09 | 8,328,400 |
| 10 Apr 2023 | 85.24 | 85.60 | 84.96 | 85.48 | 85.48 | 4,949,000 |
| 06 Apr 2023 | 85.50 | 85.65 | 85.18 | 85.22 | 85.22 | 6,623,800 |
| 05 Apr 2023 | 85.20 | 85.88 | 84.91 | 85.38 | 85.38 | 7,539,100 |
| 04 Apr 2023 | 85.13 | 85.57 | 85.01 | 85.11 | 85.11 | 7,712,700 |
| 03 Apr 2023 | 85.41 | 85.67 | 84.46 | 85.33 | 85.33 | 6,474,700 |
| 31 Mar 2023 | 84.95 | 85.74 | 84.70 | 85.59 | 85.59 | 5,235,100 |
| 30 Mar 2023 | 84.75 | 85.10 | 84.62 | 84.89 | 84.89 | 5,053,000 |
| 29 Mar 2023 | 84.39 | 84.60 | 84.15 | 84.54 | 84.54 | 6,681,600 |
| 28 Mar 2023 | 84.50 | 84.75 | 84.04 | 84.35 | 84.35 | 5,447,100 |
| 27 Mar 2023 | 84.12 | 84.93 | 84.08 | 84.33 | 84.33 | 7,290,600 |
| 24 Mar 2023 | 84.84 | 85.72 | 83.32 | 84.39 | 84.39 | 24,508,300 |
| 23 Mar 2023 | 79.57 | 80.20 | 79.25 | 79.68 | 79.68 | 4,252,900 |
| 22 Mar 2023 | 79.50 | 79.99 | 78.62 | 78.64 | 78.64 | 3,596,200 |
| 21 Mar 2023 | 79.51 | 80.01 | 79.45 | 79.75 | 79.75 | 5,403,200 |
| 20 Mar 2023 | 79.16 | 79.49 | 77.50 | 79.34 | 79.34 | 6,440,100 |
| 17 Mar 2023 | 80.21 | 80.28 | 78.78 | 78.99 | 78.99 | 9,409,200 |
| 16 Mar 2023 | 78.86 | 80.40 | 78.83 | 79.87 | 79.87 | 4,883,200 |
| 15 Mar 2023 | 78.94 | 79.28 | 78.56 | 79.26 | 79.26 | 7,151,400 |
| 14 Mar 2023 | 78.33 | 79.47 | 78.24 | 79.09 | 79.09 | 5,394,600 |
| 13 Mar 2023 | 77.94 | 78.98 | 77.36 | 78.14 | 78.14 | 5,732,800 |
| 10 Mar 2023 | 78.43 | 78.54 | 77.23 | 77.97 | 77.97 | 5,299,500 |
| 09 Mar 2023 | 79.83 | 79.83 | 78.11 | 78.37 | 78.37 | 4,787,100 |
| 08 Mar 2023 | 79.30 | 79.70 | 79.06 | 79.48 | 79.48 | 4,290,000 |
| 07 Mar 2023 | 79.61 | 80.25 | 79.14 | 79.26 | 79.26 | 5,331,400 |
| 06 Mar 2023 | 79.67 | 79.97 | 79.22 | 79.63 | 79.63 | 4,548,800 |
| 03 Mar 2023 | 78.43 | 79.60 | 78.13 | 79.39 | 79.39 | 9,129,300 |
| 02 Mar 2023 | 76.47 | 77.92 | 75.94 | 77.71 | 77.71 | 8,166,800 |
| 01 Mar 2023 | 76.16 | 76.48 | 75.64 | 75.72 | 75.72 | 4,286,200 |
| 28 Feb 2023 | 76.74 | 76.74 | 76.06 | 76.25 | 76.25 | 4,427,800 |
| 27 Feb 2023 | 77.07 | 77.16 | 76.32 | 76.74 | 76.74 | 3,909,100 |
| 24 Feb 2023 | 76.67 | 76.90 | 76.47 | 76.82 | 76.82 | 3,903,900 |
| 23 Feb 2023 | 77.16 | 77.25 | 76.64 | 77.07 | 77.07 | 4,019,100 |
| 22 Feb 2023 | 77.28 | 77.50 | 77.00 | 77.12 | 77.12 | 3,943,200 |
| 21 Feb 2023 | 77.45 | 77.59 | 76.00 | 77.00 | 77.00 | 6,890,900 |
| 17 Feb 2023 | 77.11 | 77.57 | 76.83 | 77.57 | 77.57 | 5,364,800 |
| 16 Feb 2023 | 77.40 | 77.87 | 76.76 | 77.51 | 77.51 | 4,926,500 |
| 15 Feb 2023 | 76.33 | 77.96 | 75.85 | 77.70 | 77.70 | 6,796,200 |
| 14 Feb 2023 | 76.78 | 77.16 | 76.02 | 76.78 | 76.78 | 6,103,700 |
| 13 Feb 2023 | 75.88 | 76.92 | 75.65 | 76.59 | 76.59 | 5,374,300 |
| 10 Feb 2023 | 75.47 | 76.39 | 75.12 | 75.45 | 75.45 | 6,922,100 |
| 09 Feb 2023 | 73.55 | 75.63 | 73.48 | 75.26 | 75.26 | 12,594,700 |
| 08 Feb 2023 | 73.00 | 74.75 | 72.45 | 72.89 | 72.89 | 26,724,100 |
| 07 Feb 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 75.60 | 14,881,700 |
| 06 Feb 2023 | 73.75 | 73.85 | 71.40 | 71.58 | 71.58 | 13,405,600 |
| 03 Feb 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 75.24 | 5,781,000 |
| 02 Feb 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 77.11 | 4,696,100 |
| 01 Feb 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 76.70 | 4,575,400 |
| 31 Jan 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 76.57 | 4,118,000 |
| 30 Jan 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 75.96 | 4,247,400 |
| 27 Jan 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 76.61 | 4,382,700 |
| 26 Jan 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 75.60 | 3,960,800 |
| 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 | 7,349,400 |
| 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 | 4,329,500 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.