Activision Blizzard (NQ: ATVI )

58.87 USD -1.44 (-2.39%)
Streaming Delayed Price Updated: 5:23 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
Oct 01, 2003 4.481 4.688 4.339 4.669 2,606,465 +0.18(+4.01%)
Sep 30, 2003 4.470 4.545 4.399 4.489 1,997,251 +0.01(+0.34%)
Sep 29, 2003 4.316 4.492 4.316 4.474 1,473,027 +0.18(+4.10%)
Sep 26, 2003 4.290 4.402 4.290 4.298 1,279,491 +0.00(+0.00%)
Sep 25, 2003 4.579 4.582 4.294 4.298 2,015,610 -0.25(-5.60%)
Sep 24, 2003 4.500 4.673 4.519 4.553 1,791,575 +0.05(+1.17%)
Sep 23, 2003 4.537 4.594 4.395 4.500 1,654,147 +0.04(+0.84%)
Sep 22, 2003 4.481 4.508 4.391 4.463 1,263,386 -0.07(-1.57%)
Sep 19, 2003 4.684 4.732 4.492 4.534 2,137,314 -0.15(-3.28%)
Sep 18, 2003 4.819 4.826 4.605 4.688 1,112,569 -0.11(-2.34%)
Sep 17, 2003 4.822 4.845 4.744 4.800 1,626,269 +0.06(+1.18%)
Sep 16, 2003 4.759 4.811 4.688 4.744 1,798,242 +0.00(+0.08%)
Sep 15, 2003 4.631 4.751 4.631 4.740 1,343,900 +0.04(+0.88%)
Sep 12, 2003 4.650 4.789 4.594 4.699 2,701,700 -0.29(-5.79%)
Sep 11, 2003 5.059 5.074 4.912 4.987 1,441,300 -0.05(-0.97%)
Sep 10, 2003 5.205 5.246 5.032 5.036 955,800 -0.18(-3.52%)
Sep 09, 2003 5.213 5.389 5.122 5.220 2,836,300 +0.11(+2.13%)
Sep 08, 2003 4.946 5.175 4.942 5.111 1,856,400 +0.18(+3.73%)
Sep 05, 2003 4.973 5.059 4.886 4.928 637,083 -0.04(-0.90%)
Sep 04, 2003 5.048 5.066 4.886 4.973 855,000 -0.09(-1.78%)
Sep 03, 2003 5.062 5.303 4.991 5.062 2,593,300 +0.09(+1.89%)
Sep 02, 2003 4.849 4.999 4.811 4.969 930,500 +0.13(+2.63%)
Aug 29, 2003 4.744 4.897 4.744 4.841 534,800 +0.10(+2.06%)
Aug 28, 2003 4.770 4.781 4.699 4.744 624,900 -0.01(-0.32%)
Aug 27, 2003 4.744 4.774 4.706 4.759 357,800 +0.03(+0.55%)
Aug 26, 2003 4.665 4.763 4.609 4.732 526,900 +0.01(+0.32%)
Aug 25, 2003 4.710 4.744 4.684 4.718 571,600 +0.03(+0.64%)
Aug 22, 2003 4.643 4.763 4.605 4.688 927,800 +0.08(+1.63%)
Aug 21, 2003 4.556 4.699 4.553 4.612 609,800 -0.00(-0.08%)
Aug 20, 2003 4.609 4.665 4.560 4.616 550,000 -0.08(-1.68%)
Aug 19, 2003 4.598 4.706 4.459 4.695 1,359,400 +0.12(+2.62%)
Aug 18, 2003 4.418 4.732 4.418 4.575 1,833,900 +0.21(+4.90%)
Aug 15, 2003 4.350 4.429 4.316 4.361 390,800 +0.03(+0.69%)
Aug 14, 2003 4.286 4.331 4.260 4.331 353,000 +0.08(+1.76%)
Aug 13, 2003 4.256 4.312 4.237 4.256 743,900 -0.02(-0.35%)
Aug 12, 2003 4.256 4.282 4.196 4.271 552,500 +0.02(+0.35%)
Aug 11, 2003 4.215 4.294 4.189 4.256 573,900 +0.06(+1.34%)
Aug 08, 2003 4.200 4.268 4.200 4.200 530,000 -0.02(-0.44%)
Aug 07, 2003 4.230 4.309 4.219 4.219 678,500 -0.06(-1.49%)
Aug 06, 2003 4.279 4.361 4.226 4.282 718,900 +0.00(+0.00%)
Aug 05, 2003 4.357 4.372 4.268 4.282 892,600 -0.08(-1.81%)
Aug 04, 2003 4.384 4.447 4.253 4.361 648,200 -0.02(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.