Activision Blizzard (NQ: ATVI )

57.36 USD +0.07 (+0.12%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.42 43.63 43.00 43.17 7,173,677 -0.15(-0.35%)
Oct 28, 2016 43.64 43.86 42.96 43.32 8,982,040 -0.40(-0.91%)
Oct 27, 2016 44.65 44.82 43.70 43.72 5,590,424 -0.72(-1.62%)
Oct 26, 2016 44.95 45.01 44.40 44.44 4,894,599 -0.62(-1.38%)
Oct 25, 2016 45.53 45.55 44.96 45.06 3,680,343 -0.41(-0.90%)
Oct 24, 2016 44.90 45.49 44.65 45.47 6,608,280 +0.93(+2.09%)
Oct 21, 2016 44.32 44.65 43.91 44.54 4,296,680 +0.22(+0.50%)
Oct 20, 2016 43.92 44.39 43.52 44.32 4,867,284 +0.53(+1.21%)
Oct 19, 2016 44.23 44.29 43.72 43.79 4,531,099 -0.39(-0.88%)
Oct 18, 2016 44.01 44.75 43.96 44.18 7,676,348 +0.65(+1.49%)
Oct 17, 2016 43.63 43.70 43.33 43.53 4,725,751 -0.16(-0.37%)
Oct 14, 2016 43.57 44.33 43.41 43.69 8,669,042 +0.53(+1.23%)
Oct 13, 2016 42.98 43.43 42.63 43.16 4,185,562 -0.17(-0.39%)
Oct 12, 2016 42.79 43.40 42.70 43.33 5,586,495 +0.43(+1.00%)
Oct 11, 2016 43.56 43.64 42.51 42.90 7,005,641 -0.89(-2.03%)
Oct 10, 2016 43.96 44.24 43.70 43.79 4,564,429 -0.13(-0.30%)
Oct 07, 2016 44.09 44.47 43.72 43.92 5,604,240 -0.07(-0.16%)
Oct 06, 2016 44.55 44.60 43.76 43.99 6,222,544 -0.54(-1.21%)
Oct 05, 2016 44.10 44.61 43.99 44.53 5,806,981 +0.40(+0.91%)
Oct 04, 2016 44.20 44.35 43.78 44.13 5,786,489 +0.03(+0.07%)
Oct 03, 2016 44.30 44.55 43.96 44.10 5,452,183 -0.20(-0.45%)
Sep 30, 2016 44.37 44.46 43.99 44.30 7,840,337 +0.09(+0.20%)
Sep 29, 2016 44.15 44.42 43.83 44.21 8,464,764 +0.05(+0.11%)
Sep 28, 2016 44.20 44.42 43.79 44.16 5,578,722 -0.05(-0.11%)
Sep 27, 2016 43.91 44.27 43.67 44.21 8,852,811 +0.23(+0.52%)
Sep 26, 2016 44.22 44.34 43.93 43.98 4,426,552 -0.38(-0.86%)
Sep 23, 2016 44.98 45.12 44.10 44.36 8,694,746 -0.15(-0.34%)
Sep 22, 2016 44.86 45.12 44.41 44.51 5,873,362 -0.16(-0.36%)
Sep 21, 2016 44.89 44.89 43.85 44.67 9,032,429 +0.54(+1.22%)
Sep 20, 2016 44.26 44.78 44.10 44.13 6,055,798 +0.01(+0.02%)
Sep 19, 2016 44.58 44.84 44.00 44.12 8,135,829 -0.30(-0.68%)
Sep 16, 2016 44.67 44.67 44.05 44.42 40,786,800 -0.17(-0.38%)
Sep 15, 2016 43.62 44.76 43.50 44.59 12,341,428 +0.93(+2.13%)
Sep 14, 2016 43.48 44.03 43.43 43.66 7,776,127 +0.25(+0.58%)
Sep 13, 2016 43.22 43.57 42.79 43.41 9,134,971 -0.05(-0.12%)
Sep 12, 2016 41.95 43.54 41.85 43.46 11,053,801 +1.17(+2.77%)
Sep 09, 2016 42.79 43.15 42.29 42.29 8,149,637 -1.01(-2.33%)
Sep 08, 2016 43.36 43.36 42.73 43.30 8,129,562 -0.08(-0.18%)
Sep 07, 2016 43.74 44.23 43.23 43.38 9,687,107 -0.13(-0.30%)
Sep 06, 2016 43.00 43.69 42.60 43.51 13,585,331 +0.71(+1.66%)
Sep 02, 2016 42.29 42.80 42.80 42.80 8,728,600 +0.65(+1.54%)
Sep 01, 2016 41.44 42.28 41.41 42.15 7,821,123 +0.78(+1.89%)
Aug 31, 2016 41.41 41.56 41.12 41.37 5,751,171 -0.21(-0.51%)
Aug 30, 2016 41.33 41.62 41.13 41.58 5,657,889 +0.29(+0.70%)
Aug 29, 2016 41.11 41.60 41.02 41.29 5,917,403 +0.24(+0.58%)
Aug 26, 2016 40.95 41.20 40.65 41.05 6,890,846 +0.06(+0.15%)
Aug 25, 2016 40.47 41.01 40.40 40.99 7,901,460 +0.32(+0.79%)
Aug 24, 2016 40.68 40.75 40.44 40.67 5,037,760 +0.03(+0.07%)
Aug 23, 2016 40.23 40.72 40.23 40.64 6,391,206 +0.52(+1.30%)
Aug 22, 2016 39.99 40.17 39.81 40.12 4,581,806 +0.14(+0.35%)
Aug 19, 2016 40.13 40.29 39.78 39.98 6,064,305 -0.04(-0.10%)
Aug 18, 2016 39.99 40.32 39.84 40.02 7,268,383 +0.14(+0.35%)
Aug 17, 2016 39.55 39.96 39.33 39.88 11,513,397 +0.57(+1.45%)
Aug 16, 2016 40.25 40.75 39.29 39.31 26,068,591 -2.17(-5.23%)
Aug 15, 2016 41.61 41.99 41.27 41.48 5,799,527 +0.34(+0.83%)
Aug 12, 2016 41.14 41.30 40.83 41.14 6,413,933 -0.17(-0.41%)
Aug 11, 2016 41.14 41.71 41.14 41.31 6,542,351 +0.21(+0.51%)
Aug 10, 2016 41.14 41.51 41.00 41.10 5,463,528 -0.15(-0.36%)
Aug 09, 2016 40.52 41.53 40.45 41.25 8,535,107 +0.64(+1.58%)
Aug 08, 2016 40.73 40.91 40.45 40.61 8,080,238 +0.05(+0.12%)
Aug 05, 2016 42.25 42.45 40.02 40.56 20,866,573 -0.27(-0.66%)
Aug 04, 2016 40.94 41.10 40.53 40.83 10,971,731 +0.45(+1.11%)
Aug 03, 2016 39.64 40.75 39.63 40.38 8,756,706 +0.63(+1.58%)
Aug 02, 2016 40.07 40.24 39.53 39.75 6,677,419 -0.32(-0.80%)
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.