Activision Blizzard (NQ: ATVI )

59.27 USD +0.50 (+0.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.32 11.51 11.32 11.46 5,168,370 +0.12(+1.01%)
Oct 28, 2010 11.35 11.39 11.20 11.35 3,857,133 +0.03(+0.22%)
Oct 27, 2010 11.22 11.34 11.17 11.32 5,967,611 -0.01(-0.09%)
Oct 25, 2010 11.28 11.39 11.23 11.33 5,740,673 +0.14(+1.25%)
Oct 22, 2010 11.22 11.24 11.12 11.19 4,420,321 -0.06(-0.53%)
Oct 21, 2010 11.12 11.25 10.90 11.25 15,502,777 +0.17(+1.53%)
Oct 20, 2010 11.20 11.25 11.07 11.08 5,874,706 -0.09(-0.81%)
Oct 19, 2010 11.14 11.23 11.05 11.17 6,092,187 -0.08(-0.71%)
Oct 18, 2010 11.34 11.36 11.15 11.25 5,691,184 -0.12(-1.06%)
Oct 15, 2010 11.48 11.61 11.21 11.37 6,835,436 -0.11(-0.96%)
Oct 14, 2010 11.50 11.55 11.26 11.48 6,694,445 +0.18(+1.59%)
Oct 13, 2010 11.27 11.50 11.26 11.30 9,008,125 +0.05(+0.44%)
Oct 12, 2010 11.13 11.27 10.99 11.25 7,038,682 +0.12(+1.08%)
Oct 11, 2010 11.10 11.21 11.07 11.13 5,046,760 +0.02(+0.18%)
Oct 08, 2010 11.01 11.14 10.95 11.11 8,185,012 +0.09(+0.82%)
Oct 07, 2010 11.15 11.25 11.01 11.02 10,391,948 -0.08(-0.72%)
Oct 06, 2010 11.35 11.35 11.03 11.10 7,952,947 -0.25(-2.20%)
Oct 05, 2010 11.10 11.35 11.07 11.35 13,207,961 +0.36(+3.28%)
Oct 04, 2010 10.89 11.09 10.89 10.99 7,607,416 +0.12(+1.10%)
Oct 01, 2010 10.90 10.93 10.78 10.87 8,072,336 +0.05(+0.46%)
Sep 30, 2010 11.10 11.15 10.78 10.82 18,906,513 -0.18(-1.64%)
Sep 29, 2010 11.12 11.16 10.95 11.00 8,097,102 -0.15(-1.39%)
Sep 28, 2010 10.93 11.20 10.84 11.15 11,121,321 +0.33(+3.10%)
Sep 27, 2010 10.88 10.96 10.82 10.82 8,009,093 +0.02(+0.19%)
Sep 24, 2010 11.00 11.00 10.79 10.80 9,830,699 -0.10(-0.92%)
Sep 23, 2010 10.94 11.05 10.89 10.90 5,510,388 -0.12(-1.09%)
Sep 22, 2010 10.95 11.13 10.95 11.02 6,073,217 +0.08(+0.73%)
Sep 21, 2010 10.93 11.03 10.87 10.94 6,691,912 +0.01(+0.08%)
Sep 20, 2010 10.89 10.97 10.81 10.93 9,806,398 +0.11(+1.03%)
Sep 17, 2010 10.83 10.90 10.74 10.82 14,468,735 -0.47(-4.16%)
Sep 15, 2010 11.27 11.35 11.17 11.29 6,495,713 -0.06(-0.53%)
Sep 14, 2010 11.22 11.39 11.14 11.35 8,665,369 +0.11(+0.96%)
Sep 13, 2010 11.17 11.28 11.11 11.24 6,875,767 +0.11(+1.01%)
Sep 10, 2010 11.15 11.25 11.05 11.13 5,613,774 -0.08(-0.71%)
Sep 09, 2010 11.16 11.25 11.09 11.21 5,226,006 +0.09(+0.81%)
Sep 08, 2010 11.08 11.22 11.03 11.12 5,914,919 +0.09(+0.82%)
Sep 07, 2010 11.11 11.19 11.00 11.03 5,432,365 -0.18(-1.61%)
Sep 03, 2010 11.14 11.22 11.04 11.21 6,527,353 +0.20(+1.82%)
Sep 02, 2010 10.86 11.01 10.81 11.01 9,372,796 +0.10(+0.92%)
Sep 01, 2010 10.82 10.94 10.80 10.91 10,233,196 +0.23(+2.20%)
Aug 31, 2010 10.55 10.75 10.52 10.68 13,485,373 +0.08(+0.71%)
Aug 30, 2010 10.69 10.79 10.60 10.60 10,946,893 -0.15(-1.40%)
Aug 27, 2010 10.81 10.87 10.64 10.75 13,277,971 -0.03(-0.28%)
Aug 26, 2010 10.98 11.09 10.75 10.78 10,516,599 -0.21(-1.91%)
Aug 25, 2010 10.66 11.00 10.65 10.99 10,442,116 +0.24(+2.23%)
Aug 24, 2010 10.80 10.87 10.63 10.75 15,084,059 -0.14(-1.29%)
Aug 23, 2010 11.09 11.14 10.78 10.89 13,582,079 -0.17(-1.54%)
Aug 20, 2010 10.98 11.09 10.94 11.06 7,001,642 +0.05(+0.45%)
Aug 19, 2010 10.98 11.11 10.91 11.01 9,907,009 +0.01(+0.09%)
Aug 18, 2010 10.88 11.15 10.86 11.00 9,102,221 +0.09(+0.82%)
Aug 17, 2010 10.92 11.07 10.86 10.91 11,164,489 +0.03(+0.28%)
Aug 16, 2010 10.86 11.02 10.80 10.88 9,488,571 +0.01(+0.09%)
Aug 13, 2010 10.75 10.94 10.75 10.87 12,748,831 +0.04(+0.37%)
Aug 12, 2010 10.84 10.97 10.76 10.83 13,796,355 -0.14(-1.28%)
Aug 11, 2010 10.88 11.08 10.84 10.97 17,087,583 -0.08(-0.77%)
Aug 10, 2010 10.90 11.16 10.78 11.05 17,922,278 +0.07(+0.68%)
Aug 09, 2010 11.08 11.12 10.95 10.98 19,478,355 -0.01(-0.09%)
Aug 06, 2010 10.91 11.21 10.88 10.99 33,975,396 -0.76(-6.47%)
Aug 05, 2010 11.81 11.91 11.68 11.75 12,917,384 -0.06(-0.51%)
Aug 04, 2010 11.62 11.84 11.56 11.81 17,643,399 +0.28(+2.43%)
Aug 03, 2010 11.85 11.85 11.44 11.53 21,324,483 -0.42(-3.51%)
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.