ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202380.2480.6379.8380.5080.505,895,100
01 June 202380.2581.2280.0080.2080.208,707,800
31 May 202380.1080.8179.6880.2080.209,243,900
30 May 202379.0080.2778.8980.0280.028,191,000
26 May 202377.3578.7977.0278.6678.665,244,900
25 May 202377.5877.5976.7677.1477.146,823,500
24 May 202379.0579.3977.7777.8177.815,347,900
23 May 202379.1079.5178.7479.1379.135,284,000
22 May 202378.7179.3578.5979.0679.068,164,000
19 May 202378.2578.7878.1178.5978.596,296,100
18 May 202378.0078.3577.5278.1978.195,276,400
17 May 202377.7778.1977.3577.8977.894,644,300
16 May 202377.7178.0477.1577.7877.786,490,800
15 May 202377.3178.8277.1178.3378.3312,994,900
12 May 202376.6078.1876.6077.3777.375,799,500
11 May 202376.2777.2776.0677.0477.046,943,000
10 May 202376.6076.6575.5076.0076.007,229,600
09 May 202375.2775.5574.9075.5175.514,752,600
08 May 202375.6876.0575.4475.5575.554,070,600
05 May 202374.8376.0374.8176.0076.005,202,400
04 May 202374.9074.9373.6174.5974.599,622,300
03 May 202375.7576.1875.1475.2375.235,609,700
02 May 202377.0477.1075.5176.0076.009,071,900
01 May 202377.6077.8477.2977.4377.435,703,500
28 Apr 202377.6677.8976.9477.7177.719,823,700
27 Apr 202377.1777.8676.8277.6177.6112,145,600
26 Apr 202379.1079.7776.5076.8176.8150,205,900
25 Apr 202385.9187.0185.5686.7486.7413,383,700
24 Apr 202385.2586.2585.0886.0986.098,154,600
21 Apr 202385.7085.9485.4485.5385.535,611,900
20 Apr 202385.6686.1285.4985.5785.577,029,800
19 Apr 202385.4185.7585.4085.5085.505,069,400
18 Apr 202385.6085.8685.3385.5585.554,999,100
17 Apr 202385.0885.5384.6285.5085.504,584,600
14 Apr 202385.2885.6485.0685.2785.273,539,600
13 Apr 202385.3785.7985.2685.5885.585,447,200
12 Apr 202385.2885.5084.8784.9584.957,115,300
11 Apr 202385.2685.6884.9985.0985.098,328,400
10 Apr 202385.2485.6084.9685.4885.484,949,000
06 Apr 202385.5085.6585.1885.2285.226,623,800
05 Apr 202385.2085.8884.9185.3885.387,539,100
04 Apr 202385.1385.5785.0185.1185.117,712,700
03 Apr 202385.4185.6784.4685.3385.336,474,700
31 Mar 202384.9585.7484.7085.5985.595,235,100
30 Mar 202384.7585.1084.6284.8984.895,053,000
29 Mar 202384.3984.6084.1584.5484.546,681,600
28 Mar 202384.5084.7584.0484.3584.355,447,100
27 Mar 202384.1284.9384.0884.3384.337,290,600
24 Mar 202384.8485.7283.3284.3984.3924,508,300
23 Mar 202379.5780.2079.2579.6879.684,252,900
22 Mar 202379.5079.9978.6278.6478.643,596,200
21 Mar 202379.5180.0179.4579.7579.755,403,200
20 Mar 202379.1679.4977.5079.3479.346,440,100
17 Mar 202380.2180.2878.7878.9978.999,409,200
16 Mar 202378.8680.4078.8379.8779.874,883,200
15 Mar 202378.9479.2878.5679.2679.267,151,400
14 Mar 202378.3379.4778.2479.0979.095,394,600
13 Mar 202377.9478.9877.3678.1478.145,732,800
10 Mar 202378.4378.5477.2377.9777.975,299,500
09 Mar 202379.8379.8378.1178.3778.374,787,100
08 Mar 202379.3079.7079.0679.4879.484,290,000
07 Mar 202379.6180.2579.1479.2679.265,331,400
06 Mar 202379.6779.9779.2279.6379.634,548,800
03 Mar 202378.4379.6078.1379.3979.399,129,300
02 Mar 202376.4777.9275.9477.7177.718,166,800
01 Mar 202376.1676.4875.6475.7275.724,286,200
28 Feb 202376.7476.7476.0676.2576.254,427,800
27 Feb 202377.0777.1676.3276.7476.743,909,100
24 Feb 202376.6776.9076.4776.8276.823,903,900
23 Feb 202377.1677.2576.6477.0777.074,019,100
22 Feb 202377.2877.5077.0077.1277.123,943,200
21 Feb 202377.4577.5976.0077.0077.006,890,900
17 Feb 202377.1177.5776.8377.5777.575,364,800
16 Feb 202377.4077.8776.7677.5177.514,926,500
15 Feb 202376.3377.9675.8577.7077.706,796,200
14 Feb 202376.7877.1676.0276.7876.786,103,700
13 Feb 202375.8876.9275.6576.5976.595,374,300
10 Feb 202375.4776.3975.1275.4575.456,922,100
09 Feb 202373.5575.6373.4875.2675.2612,594,700
08 Feb 202373.0074.7572.4572.8972.8926,724,100
07 Feb 202374.6575.9774.1475.6075.6014,881,700
06 Feb 202373.7573.8571.4071.5871.5813,405,600
03 Feb 202376.6476.7875.0375.2475.245,781,000
02 Feb 202376.5077.3976.0777.1177.114,696,100
01 Feb 202376.0076.8275.5876.7076.704,575,400
31 Jan 202376.1377.0075.8576.5776.574,118,000
30 Jan 202376.6377.0875.8475.9675.964,247,400
27 Jan 202375.5076.7675.2276.6176.614,382,700
26 Jan 202374.7975.6674.6575.6075.603,960,800
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 202373.5274.0173.3973.8473.847,349,400
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 202376.8976.9076.1876.6676.664,329,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...