Activision Blizzard (NQ: ATVI )

60.62 USD -0.29 (-0.48%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.83 20.00 19.77 19.95 10,058,199 +0.37(+1.89%)
Oct 30, 2014 19.01 19.63 19.01 19.58 10,293,312 +0.54(+2.84%)
Oct 29, 2014 19.27 19.39 18.97 19.04 10,196,585 -0.19(-0.99%)
Oct 28, 2014 19.12 19.31 19.08 19.23 8,264,476 +0.24(+1.26%)
Oct 27, 2014 19.17 19.17 19.17 18.99 14,706,533 -0.18(-0.94%)
Oct 24, 2014 19.05 19.35 18.97 19.17 9,760,130 +0.11(+0.58%)
Oct 23, 2014 19.18 19.25 18.98 19.06 5,875,385 +0.02(+0.11%)
Oct 22, 2014 19.37 19.37 19.00 19.04 5,358,061 -0.20(-1.04%)
Oct 21, 2014 19.02 19.24 18.93 19.24 9,764,377 +0.37(+1.96%)
Oct 20, 2014 18.81 18.92 18.67 18.87 6,568,899 +0.02(+0.11%)
Oct 17, 2014 19.19 19.44 18.81 18.85 8,996,122 -0.14(-0.74%)
Oct 16, 2014 18.39 19.34 18.28 18.99 13,359,076 +0.27(+1.44%)
Oct 15, 2014 18.00 18.74 17.73 18.72 12,157,267 +0.51(+2.80%)
Oct 14, 2014 18.53 18.74 18.08 18.21 8,681,891 -0.21(-1.14%)
Oct 13, 2014 18.79 19.04 18.39 18.42 9,169,384 -0.29(-1.55%)
Oct 10, 2014 19.95 20.08 18.70 18.71 20,038,218 -1.37(-6.82%)
Oct 09, 2014 20.74 20.74 20.03 20.08 5,516,639 -0.56(-2.71%)
Oct 08, 2014 20.15 20.73 19.91 20.64 15,866,720 +0.51(+2.53%)
Oct 07, 2014 20.64 20.64 20.08 20.13 8,088,518 -0.51(-2.47%)
Oct 06, 2014 20.81 20.81 20.48 20.64 4,760,307 -0.07(-0.34%)
Oct 03, 2014 20.49 20.79 20.41 20.71 5,952,536 +0.30(+1.49%)
Oct 02, 2014 20.54 20.62 19.96 20.41 6,718,766 -0.18(-0.90%)
Oct 01, 2014 20.84 20.87 20.44 20.59 6,161,345 -0.20(-0.96%)
Sep 30, 2014 20.93 21.06 20.65 20.79 7,111,662 -0.12(-0.57%)
Sep 29, 2014 21.14 21.23 20.82 20.91 4,811,601 -0.34(-1.60%)
Sep 26, 2014 21.02 21.37 20.94 21.25 6,363,974 +0.24(+1.14%)
Sep 25, 2014 21.20 21.21 20.95 21.01 7,398,380 -0.20(-0.94%)
Sep 24, 2014 21.28 21.38 21.05 21.21 6,927,326 -0.07(-0.33%)
Sep 23, 2014 21.50 21.63 21.21 21.28 7,434,424 -0.41(-1.89%)
Sep 22, 2014 21.74 21.82 21.62 21.69 5,580,790 -0.13(-0.60%)
Sep 19, 2014 21.91 22.00 21.56 21.82 8,804,695 +0.05(+0.23%)
Sep 18, 2014 21.59 21.87 21.32 21.77 9,120,589 +0.33(+1.54%)
Sep 17, 2014 22.31 22.41 21.41 21.44 16,395,775 -0.77(-3.47%)
Sep 16, 2014 22.33 22.52 22.17 22.21 6,673,251 -0.10(-0.45%)
Sep 15, 2014 23.40 23.48 22.22 22.31 13,717,014 -1.08(-4.62%)
Sep 12, 2014 23.80 23.87 23.17 23.39 8,784,862 -0.48(-2.01%)
Sep 11, 2014 23.78 24.08 23.70 23.87 5,008,374 +0.06(+0.25%)
Sep 10, 2014 24.12 24.18 23.28 23.81 9,605,696 +0.08(+0.34%)
Sep 09, 2014 23.86 24.00 23.48 23.73 9,387,183 -0.13(-0.54%)
Sep 08, 2014 23.89 24.00 23.46 23.86 8,697,168 -0.16(-0.67%)
Sep 05, 2014 23.88 24.02 23.67 24.02 4,126,606 +0.23(+0.97%)
Sep 04, 2014 23.90 24.15 23.76 23.79 4,613,646 -0.15(-0.65%)
Sep 03, 2014 23.77 24.12 23.77 23.95 8,350,349 +0.21(+0.86%)
Sep 02, 2014 23.53 23.73 23.37 23.74 6,068,243 +0.20(+0.85%)
Aug 29, 2014 23.38 23.54 23.54 23.54 7,153,000 +0.19(+0.81%)
Aug 28, 2014 23.04 23.37 23.03 23.35 3,419,483 +0.16(+0.69%)
Aug 27, 2014 23.07 23.19 23.04 23.19 3,209,381 +0.18(+0.78%)
Aug 26, 2014 23.10 23.15 22.80 23.01 4,546,029 -0.03(-0.13%)
Aug 25, 2014 23.22 23.29 23.01 23.04 2,679,474 -0.09(-0.39%)
Aug 22, 2014 23.28 23.33 23.01 23.13 2,820,877 -0.03(-0.13%)
Aug 21, 2014 23.06 23.21 23.01 23.16 4,233,222 +0.08(+0.35%)
Aug 20, 2014 23.00 23.22 22.96 23.08 4,251,920 +0.07(+0.30%)
Aug 19, 2014 23.25 23.25 23.00 23.01 5,581,982 -0.26(-1.12%)
Aug 18, 2014 23.40 23.50 23.19 23.27 5,456,161 -0.09(-0.39%)
Aug 15, 2014 23.54 23.54 23.14 23.36 7,977,525 +0.05(+0.21%)
Aug 14, 2014 23.09 23.34 23.04 23.31 5,688,588 +0.30(+1.30%)
Aug 13, 2014 23.25 23.25 22.71 23.01 5,339,182 +0.20(+0.88%)
Aug 12, 2014 22.71 22.93 22.67 22.81 5,454,916 +0.01(+0.04%)
Aug 11, 2014 22.65 23.17 22.65 22.80 6,684,576 +0.26(+1.15%)
Aug 08, 2014 22.57 22.72 22.33 22.54 5,841,036 +0.14(+0.63%)
Aug 07, 2014 22.70 22.89 22.27 22.40 5,662,729 -0.55(-2.40%)
Aug 06, 2014 23.64 23.79 22.54 22.95 9,297,764 +0.59(+2.64%)
Aug 05, 2014 22.69 22.79 22.22 22.36 6,982,205 -0.25(-1.11%)
Aug 04, 2014 22.55 22.80 22.46 22.61 7,469,194 +0.17(+0.76%)
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.