Activision Blizzard (NQ: ATVI )

82.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.067 5.338 5.062 5.125 4,838,800 +0.04(+0.89%)
Oct 30, 2002 5.090 5.185 4.928 5.080 14,389,400 +0.53(+11.59%)
Oct 29, 2002 4.525 4.645 4.350 4.553 5,763,800 -0.00(-0.05%)
Oct 28, 2002 4.940 4.985 4.465 4.555 4,209,700 -0.22(-4.61%)
Oct 25, 2002 5.013 5.173 4.635 4.775 4,119,800 -0.14(-2.95%)
Oct 24, 2002 5.050 5.207 4.900 4.920 2,668,693 -0.17(-3.24%)
Oct 23, 2002 4.995 5.147 4.888 5.085 3,203,200 +0.11(+2.21%)
Oct 22, 2002 4.985 5.060 4.763 4.975 10,091,500 -0.97(-16.28%)
Oct 21, 2002 5.415 5.970 5.400 5.942 2,765,600 +0.40(+7.22%)
Oct 18, 2002 5.452 5.580 5.230 5.543 1,584,900 +0.02(+0.41%)
Oct 17, 2002 5.553 5.700 5.335 5.520 1,521,000 +0.24(+4.64%)
Oct 16, 2002 5.312 5.438 5.168 5.275 1,296,237 -0.22(-4.09%)
Oct 15, 2002 5.550 5.838 5.428 5.500 3,451,000 +0.23(+4.36%)
Oct 14, 2002 5.065 5.375 4.888 5.270 1,908,975 -0.17(-3.17%)
Oct 11, 2002 5.190 5.595 5.162 5.442 3,301,500 +0.35(+6.98%)
Oct 10, 2002 4.675 5.115 4.638 5.088 3,194,700 +0.51(+11.20%)
Oct 09, 2002 4.812 4.978 4.473 4.575 4,229,600 -0.45(-8.92%)
Oct 08, 2002 5.145 5.228 5.000 5.023 2,434,300 -0.07(-1.31%)
Oct 07, 2002 4.862 5.152 4.862 5.090 2,970,600 +0.14(+2.77%)
Oct 04, 2002 5.155 5.282 4.480 4.952 8,740,784 -0.14(-2.79%)
Oct 03, 2002 5.375 5.662 5.067 5.095 3,908,632 -0.54(-9.51%)
Oct 02, 2002 5.457 5.815 5.455 5.630 3,123,800 +0.10(+1.81%)
Oct 01, 2002 5.925 5.938 5.400 5.530 6,198,300 -0.45(-7.56%)
Sep 30, 2002 6.250 6.285 5.975 5.982 2,437,356 -0.29(-4.59%)
Sep 27, 2002 6.482 6.643 6.245 6.270 1,538,900 -0.22(-3.43%)
Sep 26, 2002 6.442 6.725 6.440 6.492 1,311,400 -0.01(-0.12%)
Sep 25, 2002 6.537 6.688 6.293 6.500 1,744,404 +0.12(+1.92%)
Sep 24, 2002 6.020 6.412 5.997 6.378 1,695,268 +0.19(+3.11%)
Sep 23, 2002 6.298 6.298 6.015 6.185 1,278,100 -0.13(-2.06%)
Sep 20, 2002 6.457 6.582 6.287 6.315 891,300 -0.14(-2.13%)
Sep 19, 2002 6.610 6.700 6.340 6.452 1,759,400 -0.31(-4.58%)
Sep 18, 2002 6.585 6.827 6.407 6.763 1,152,018 +0.16(+2.46%)
Sep 17, 2002 6.812 6.855 6.595 6.600 1,162,900 -0.07(-1.01%)
Sep 16, 2002 6.747 6.853 6.593 6.668 940,227 -0.08(-1.19%)
Sep 13, 2002 6.713 6.820 6.638 6.747 1,343,752 -0.02(-0.30%)
Sep 12, 2002 7.032 7.050 6.713 6.768 1,264,200 -0.30(-4.24%)
Sep 11, 2002 7.353 7.420 7.018 7.067 1,747,400 -0.19(-2.65%)
Sep 10, 2002 6.905 7.282 6.900 7.260 2,204,000 +0.40(+5.87%)
Sep 09, 2002 6.688 6.960 6.625 6.857 878,500 +0.16(+2.35%)
Sep 06, 2002 6.735 6.832 6.628 6.700 1,436,900 +0.13(+1.94%)
Sep 05, 2002 6.713 6.790 6.555 6.572 1,322,700 -0.36(-5.19%)
Sep 04, 2002 6.803 6.950 6.580 6.933 1,720,245 +0.13(+1.99%)
Sep 03, 2002 6.935 6.935 6.562 6.798 2,409,600 -0.16(-2.26%)
Aug 30, 2002 7.018 7.079 6.888 6.955 1,288,800 -0.12(-1.66%)
Aug 29, 2002 6.662 7.105 6.657 7.072 3,064,200 +0.41(+6.11%)
Aug 28, 2002 7.000 7.050 6.647 6.665 3,402,100 -0.52(-7.24%)
Aug 27, 2002 7.800 7.888 7.138 7.185 3,354,400 -0.62(-7.97%)
Aug 26, 2002 7.750 7.808 7.505 7.808 1,042,904 +0.13(+1.63%)
Aug 23, 2002 7.547 7.750 7.505 7.682 1,243,968 +0.06(+0.75%)
Aug 22, 2002 7.497 7.637 7.433 7.625 2,809,200 +0.13(+1.70%)
Aug 21, 2002 7.457 7.532 7.410 7.497 1,482,533 +0.09(+1.18%)
Aug 20, 2002 7.500 7.628 7.407 7.410 1,922,782 +0.57(+8.29%)
Aug 16, 2002 6.758 6.990 6.697 6.843 750,494 +0.04(+0.55%)
Aug 15, 2002 6.920 7.025 6.770 6.805 1,355,804 -0.02(-0.33%)
Aug 14, 2002 6.447 6.850 6.343 6.827 1,216,800 +0.32(+5.00%)
Aug 13, 2002 6.673 6.910 6.442 6.503 801,400 -0.22(-3.27%)
Aug 12, 2002 6.928 6.930 6.692 6.723 862,945 -0.27(-3.90%)
Aug 07, 2002 6.897 7.022 6.775 6.995 1,165,200 +0.20(+2.87%)
Aug 06, 2002 6.548 6.985 6.548 6.800 1,450,200 +0.26(+4.02%)
Aug 05, 2002 6.707 6.730 6.260 6.537 2,091,553 -0.20(-2.90%)
Aug 02, 2002 6.825 6.897 6.625 6.732 966,800 -0.20(-2.85%)
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.