Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5556 0.5852 0.5550 0.5619 44,134,968 +0.00(+0.89%)
Oct 30, 2002 0.5580 0.5685 0.5402 0.5570 131,246,528 +0.06(+11.59%)
Oct 29, 2002 0.4961 0.5093 0.4769 0.4991 52,571,944 -0.00(-0.05%)
Oct 28, 2002 0.5416 0.5465 0.4895 0.4994 38,396,912 -0.02(-4.61%)
Oct 25, 2002 0.5496 0.5671 0.5082 0.5235 37,576,928 -0.02(-2.95%)
Oct 24, 2002 0.5537 0.5709 0.5372 0.5394 24,341,298 -0.02(-3.24%)
Oct 23, 2002 0.5476 0.5644 0.5358 0.5575 29,216,568 +0.01(+2.21%)
Oct 22, 2002 0.5465 0.5548 0.5221 0.5454 92,045,136 -0.11(-16.28%)
Oct 21, 2002 0.5937 0.6545 0.5920 0.6515 25,225,192 +0.04(+7.22%)
Oct 18, 2002 0.5978 0.6118 0.5734 0.6077 14,455,962 +0.00(+0.41%)
Oct 17, 2002 0.6088 0.6249 0.5849 0.6052 13,873,126 +0.03(+4.64%)
Oct 16, 2002 0.5824 0.5961 0.5665 0.5783 11,823,050 -0.02(-4.09%)
Oct 15, 2002 0.6085 0.6400 0.5951 0.6030 31,476,764 +0.03(+4.36%)
Oct 14, 2002 0.5553 0.5893 0.5358 0.5778 17,411,868 -0.02(-3.17%)
Oct 11, 2002 0.5690 0.6134 0.5660 0.5967 30,113,166 +0.04(+6.98%)
Oct 10, 2002 0.5125 0.5608 0.5084 0.5578 29,139,038 +0.06(+11.20%)
Oct 09, 2002 0.5276 0.5457 0.4903 0.5016 38,578,420 -0.05(-8.92%)
Oct 08, 2002 0.5641 0.5731 0.5482 0.5507 22,203,388 -0.01(-1.31%)
Oct 07, 2002 0.5331 0.5649 0.5331 0.5580 27,095,010 +0.02(+2.77%)
Oct 04, 2002 0.5652 0.5792 0.4912 0.5430 79,725,184 -0.02(-2.79%)
Oct 03, 2002 0.5893 0.6208 0.5556 0.5586 35,650,852 -0.06(-9.51%)
Oct 02, 2002 0.5983 0.6375 0.5981 0.6173 28,492,356 +0.01(+1.81%)
Oct 01, 2002 0.6496 0.6510 0.5920 0.6063 56,535,044 -0.05(-7.56%)
Sep 30, 2002 0.6852 0.6891 0.6551 0.6559 22,231,260 -0.03(-4.59%)
Sep 27, 2002 0.7107 0.7283 0.6847 0.6874 14,036,393 -0.02(-3.43%)
Sep 26, 2002 0.7063 0.7373 0.7061 0.7118 11,961,353 -0.00(-0.12%)
Sep 25, 2002 0.7167 0.7332 0.6899 0.7126 15,910,807 +0.01(+1.92%)
Sep 24, 2002 0.6600 0.7030 0.6575 0.6992 15,462,635 +0.02(+3.11%)
Sep 23, 2002 0.6904 0.6904 0.6595 0.6781 11,657,622 -0.01(-2.06%)
Sep 20, 2002 0.7080 0.7217 0.6893 0.6924 8,129,597 -0.02(-2.13%)
Sep 19, 2002 0.7247 0.7346 0.6951 0.7074 16,047,586 -0.03(-4.58%)
Sep 18, 2002 0.7220 0.7485 0.7025 0.7414 10,507,621 +0.02(+2.46%)
Sep 17, 2002 0.7469 0.7516 0.7231 0.7236 10,606,876 -0.01(-1.01%)
Sep 16, 2002 0.7398 0.7513 0.7228 0.7310 8,575,863 -0.01(-1.19%)
Sep 13, 2002 0.7359 0.7477 0.7277 0.7398 12,256,437 -0.00(-0.30%)
Sep 12, 2002 0.7710 0.7729 0.7359 0.7420 11,530,839 -0.03(-4.24%)
Sep 11, 2002 0.8061 0.8135 0.7694 0.7749 15,938,134 -0.02(-2.65%)
Sep 10, 2002 0.7570 0.7984 0.7565 0.7960 20,102,808 +0.04(+5.87%)
Sep 09, 2002 0.7332 0.7631 0.7263 0.7518 8,012,848 +0.02(+2.35%)
Sep 06, 2002 0.7384 0.7491 0.7266 0.7346 13,106,046 +0.01(+1.94%)
Sep 05, 2002 0.7359 0.7444 0.7187 0.7206 12,064,421 -0.04(-5.19%)
Sep 04, 2002 0.7458 0.7620 0.7214 0.7601 15,690,451 +0.01(+1.99%)
Sep 03, 2002 0.7603 0.7603 0.7195 0.7453 21,978,096 -0.02(-2.26%)
Aug 30, 2002 0.7694 0.7761 0.7551 0.7625 11,755,217 -0.01(-1.66%)
Aug 29, 2002 0.7305 0.7790 0.7299 0.7754 27,948,740 +0.04(+6.11%)
Aug 28, 2002 0.7675 0.7729 0.7288 0.7307 31,030,746 -0.06(-7.24%)
Aug 27, 2002 0.8552 0.8648 0.7825 0.7877 30,595,670 -0.07(-7.97%)
Aug 26, 2002 0.8497 0.8560 0.8228 0.8560 9,512,386 +0.01(+1.63%)
Aug 23, 2002 0.8275 0.8497 0.8228 0.8423 11,346,302 +0.01(+0.75%)
Aug 22, 2002 0.8220 0.8373 0.8149 0.8360 25,622,872 +0.01(+1.70%)
Aug 21, 2002 0.8176 0.8258 0.8124 0.8220 13,522,267 +0.01(+1.18%)
Aug 20, 2002 0.8223 0.8363 0.8121 0.8124 17,537,802 +0.06(+8.29%)
Aug 16, 2002 0.7409 0.7664 0.7343 0.7502 6,845,298 +0.00(+0.55%)
Aug 15, 2002 0.7587 0.7702 0.7422 0.7461 12,366,364 -0.00(-0.33%)
Aug 14, 2002 0.7069 0.7510 0.6954 0.7485 11,098,501 +0.04(+5.00%)
Aug 13, 2002 0.7315 0.7576 0.7063 0.7129 7,309,614 -0.02(-3.27%)
Aug 12, 2002 0.7595 0.7598 0.7337 0.7370 7,870,970 -0.03(-3.90%)
Aug 07, 2002 0.7562 0.7699 0.7428 0.7669 10,627,855 +0.02(+2.87%)
Aug 06, 2002 0.7178 0.7658 0.7178 0.7455 13,227,356 +0.03(+4.02%)
Aug 05, 2002 0.7354 0.7379 0.6863 0.7167 19,077,172 -0.02(-2.90%)
Aug 02, 2002 0.7483 0.7562 0.7263 0.7381 8,818,237 -0.02(-2.85%)
Aug 01, 2002 0.7877 0.7880 0.7499 0.7598 17,203,744 -0.03(-3.48%)
Jul 31, 2002 0.7691 0.7880 0.7565 0.7872 16,381,399 +0.02(+1.99%)
Jul 30, 2002 0.7606 0.7883 0.7540 0.7718 14,022,712 +0.00(+0.59%)
Jul 29, 2002 0.7359 0.7795 0.7332 0.7673 12,325,283 +0.03(+4.69%)
Jul 26, 2002 0.7280 0.7466 0.7058 0.7329 14,439,544 +0.01(+1.29%)
Jul 25, 2002 0.7400 0.7535 0.6951 0.7236 24,497,332 -0.03(-3.93%)
Jul 24, 2002 0.6754 0.7576 0.6112 0.7532 56,456,600 +0.08(+11.71%)
Jul 23, 2002 0.6896 0.7003 0.6400 0.6743 22,819,970 +0.01(+2.20%)
Jul 22, 2002 0.7014 0.7126 0.6288 0.6597 22,283,652 -0.04(-5.98%)
Jul 19, 2002 0.7195 0.7283 0.6800 0.7017 16,673,291 -0.07(-9.35%)
Jul 17, 2002 0.7971 0.8179 0.7439 0.7740 20,771,382 +0.03(+3.98%)
Jul 12, 2002 0.7359 0.7760 0.7321 0.7444 16,644,103 +0.02(+2.49%)
Jul 11, 2002 0.7137 0.7263 0.6819 0.7263 6,558,951 +0.01(+1.88%)
Jul 10, 2002 0.7184 0.7291 0.7019 0.7129 13,749,992 +0.02(+2.77%)
Jul 09, 2002 0.7126 0.7217 0.6932 0.6937 13,182,662 -0.02(-2.77%)
Jul 08, 2002 0.7463 0.7653 0.7274 0.7135 12,866,162 -0.03(-4.41%)
Jul 05, 2002 0.7085 0.7535 0.7085 0.7463 7,360,692 +0.02(+3.34%)
Jul 04, 2002 0.6998 0.7236 0.6674 0.7222 19,687,800 +0.00(+0.00%)
Jul 03, 2002 0.6998 0.7236 0.6674 0.7222 19,677,766 +0.00(+0.38%)
Jul 02, 2002 0.7527 0.7529 0.7088 0.7195 17,890,952 -0.04(-5.27%)
Jul 01, 2002 0.8017 0.8056 0.7579 0.7595 11,297,340 -0.04(-4.65%)
Jun 28, 2002 0.7951 0.8275 0.7765 0.7965 20,052,642 +0.00(+0.21%)
Jun 27, 2002 0.7746 0.7984 0.7743 0.7949 20,951,978 +0.03(+3.87%)
Jun 26, 2002 0.7664 0.7683 0.7442 0.7653 15,257,703 -0.02(-2.38%)
Jun 25, 2002 0.7812 0.7929 0.7650 0.7839 14,073,790 +0.01(+1.56%)
Jun 21, 2002 0.7979 0.8091 0.7866 0.7718 20,040,784 -0.01(-1.57%)
Jun 20, 2002 0.7943 0.8077 0.7839 0.7842 12,440,209 -0.01(-0.87%)
Jun 19, 2002 0.8119 0.8154 0.7888 0.7910 11,089,380 -0.02(-2.47%)
Jun 18, 2002 0.8017 0.8215 0.7880 0.8110 27,044,844 +0.02(+2.03%)
Jun 17, 2002 0.7675 0.8034 0.7655 0.7949 23,995,674 +0.03(+3.57%)
Jun 14, 2002 0.7825 0.7828 0.7217 0.7675 37,854,208 -0.03(-4.21%)
Jun 12, 2002 0.8135 0.8149 0.7729 0.8012 14,881,003 -0.01(-1.65%)
Jun 11, 2002 0.8549 0.8579 0.8132 0.8146 8,655,882 -0.04(-4.13%)
Jun 10, 2002 0.8480 0.8617 0.8373 0.8497 21,791,116 +0.03(+3.23%)
Jun 07, 2002 0.7770 0.8341 0.7680 0.8231 25,585,474 +0.01(+1.21%)
Jun 06, 2002 0.8661 0.8661 0.8058 0.8132 48,785,792 -0.07(-7.54%)
Jun 05, 2002 0.9031 0.9045 0.8557 0.8796 60,657,760 -0.01(-1.62%)
May 31, 2002 0.9168 0.9292 0.8938 0.8941 9,065,418 -0.03(-2.83%)
May 28, 2002 0.9357 0.9401 0.9182 0.9201 12,514,089 -0.01(-1.32%)
May 27, 2002 0.9218 0.9440 0.9185 0.9325 13,999,909 +0.00(+0.00%)
May 24, 2002 0.9218 0.9440 0.9185 0.9325 13,982,579 -0.02(-1.85%)
May 23, 2002 0.8850 0.9621 0.8826 0.9500 38,658,684 +0.06(+7.11%)
May 22, 2002 0.8763 0.8946 0.8678 0.8870 10,288,551 +0.00(+0.31%)
May 21, 2002 0.9018 0.9168 0.8763 0.8842 14,732,330 -0.02(-1.89%)
May 20, 2002 0.9031 0.9152 0.8916 0.9012 8,572,881 -0.00(-0.39%)
May 17, 2002 0.9020 0.9144 0.8771 0.9048 11,322,879 +0.01(+0.82%)
May 16, 2002 0.8985 0.9072 0.8796 0.8974 9,011,603 +0.01(+0.80%)
May 15, 2002 0.8990 0.9040 0.8667 0.8903 20,671,050 -0.00(-0.46%)
May 14, 2002 0.9289 0.9388 0.8678 0.8944 52,912,160 -0.02(-2.57%)
May 13, 2002 0.8749 0.9212 0.8642 0.9179 25,215,160 +0.05(+5.35%)
May 10, 2002 0.9114 0.9182 0.8565 0.8713 19,854,716 -0.01(-1.58%)
May 09, 2002 0.9316 0.9442 0.8771 0.8853 28,754,130 -0.05(-4.86%)
May 08, 2002 0.8963 0.9382 0.8527 0.9305 75,373,672 +0.09(+10.77%)
May 07, 2002 0.8796 0.8842 0.8195 0.8401 20,900,900 -0.02(-2.23%)
May 06, 2002 0.8521 0.8804 0.8497 0.8593 18,863,256 +0.02(+2.52%)
May 03, 2002 0.8700 0.8859 0.8272 0.8382 18,604,218 -0.03(-3.68%)
May 02, 2002 0.8842 0.9135 0.8538 0.8702 14,132,164 -0.01(-1.24%)
May 01, 2002 0.8639 0.8905 0.8404 0.8812 17,394,766 +0.02(+2.13%)
Apr 30, 2002 0.8212 0.8634 0.8209 0.8628 12,344,437 +0.05(+6.14%)
Apr 29, 2002 0.8225 0.8297 0.8020 0.8130 8,147,839 -0.01(-0.80%)
Apr 26, 2002 0.8500 0.8653 0.8162 0.8195 12,328,020 -0.03(-3.83%)
Apr 25, 2002 0.8332 0.8538 0.8198 0.8521 8,304,721 +0.02(+2.88%)
Apr 24, 2002 0.8245 0.8511 0.8187 0.8283 8,661,355 +0.02(+1.99%)
Apr 23, 2002 0.8461 0.8524 0.8113 0.8121 11,137,722 -0.04(-4.20%)
Apr 22, 2002 0.8612 0.8615 0.8390 0.8478 6,143,943 -0.01(-1.65%)
Apr 19, 2002 0.8689 0.8702 0.8428 0.8620 7,933,494 -0.00(-0.51%)
Apr 18, 2002 0.8617 0.8771 0.8278 0.8664 10,221,056 +0.01(+0.96%)
Apr 17, 2002 0.8689 0.8691 0.8327 0.8582 8,561,023 -0.01(-1.17%)
Apr 16, 2002 0.8521 0.8804 0.8519 0.8683 11,971,386 +0.02(+2.62%)
Apr 15, 2002 0.8182 0.8497 0.7921 0.8461 17,463,174 +0.03(+3.42%)
Apr 12, 2002 0.8034 0.8201 0.7757 0.8182 7,650,742 +0.02(+1.94%)
Apr 11, 2002 0.8209 0.8217 0.7965 0.8026 8,509,945 -0.02(-2.20%)
Apr 10, 2002 0.7946 0.8209 0.7688 0.8206 15,694,601 +0.03(+3.42%)
Apr 09, 2002 0.7976 0.7976 0.7756 0.7935 9,510,525 -0.00(-0.31%)
Apr 08, 2002 0.7770 0.7960 0.7568 0.7960 12,444,769 +0.01(+1.61%)
Apr 05, 2002 0.7943 0.8042 0.7784 0.7834 9,245,103 -0.01(-1.14%)
Apr 04, 2002 0.7776 0.7949 0.7612 0.7924 5,987,973 +0.01(+1.80%)
Apr 03, 2002 0.7853 0.7940 0.7716 0.7784 7,982,748 +0.00(+0.35%)
Apr 02, 2002 0.8113 0.8119 0.7757 0.7757 7,619,730 -0.04(-4.87%)
Apr 01, 2002 0.7976 0.8179 0.7784 0.8154 10,577,689 -0.00(-0.27%)
Mar 29, 2002 0.8001 0.8442 0.7998 0.8176 9,699,331 +0.00(+0.00%)
Mar 28, 2002 0.8001 0.8442 0.7998 0.8176 9,699,331 +0.02(+2.33%)
Mar 27, 2002 0.7839 0.8162 0.7839 0.7990 6,393,860 +0.02(+1.92%)
Mar 26, 2002 0.7661 0.8121 0.7639 0.7839 11,272,713 +0.02(+1.96%)
Mar 25, 2002 0.7724 0.7817 0.7513 0.7688 8,706,960 -0.00(-0.04%)
Mar 22, 2002 0.8006 0.8058 0.7584 0.7691 9,730,343 -0.04(-4.56%)
Mar 21, 2002 0.7754 0.8061 0.7729 0.8058 9,000,658 +0.04(+4.59%)
Mar 20, 2002 0.7757 0.7853 0.7653 0.7705 16,148,830 -0.02(-2.33%)
Mar 19, 2002 0.8061 0.8352 0.7820 0.7888 17,402,064 -0.02(-2.31%)
Mar 18, 2002 0.8028 0.8141 0.7842 0.8075 15,450,157 +0.00(+0.58%)
Mar 15, 2002 0.7938 0.8223 0.7938 0.8028 16,144,269 -0.03(-3.75%)
Mar 14, 2002 0.8423 0.8472 0.8193 0.8341 8,354,887 -0.00(-0.49%)
Mar 13, 2002 0.8467 0.8798 0.8278 0.8382 6,445,850 -0.01(-1.70%)
Mar 12, 2002 0.8719 0.8719 0.8373 0.8527 6,469,565 -0.03(-3.42%)
Mar 11, 2002 0.8829 0.8875 0.8576 0.8829 8,703,312 -0.00(-0.28%)
Mar 08, 2002 0.8456 0.8976 0.8453 0.8853 16,665,994 +0.05(+6.50%)
Mar 07, 2002 0.8212 0.8497 0.8187 0.8313 7,459,199 +0.01(+1.54%)
Mar 06, 2002 0.8354 0.8357 0.8058 0.8187 9,829,762 -0.02(-1.94%)
Mar 05, 2002 0.8349 0.8532 0.8245 0.8349 9,673,792 -0.01(-1.36%)
Mar 04, 2002 0.8121 0.8546 0.7993 0.8464 20,515,080 +0.03(+3.55%)
Mar 01, 2002 0.7949 0.8173 0.7702 0.8173 13,848,500 +0.03(+4.41%)
Feb 28, 2002 0.8017 0.8083 0.7743 0.7828 9,930,094 -0.01(-1.69%)
Feb 27, 2002 0.7527 0.8176 0.7524 0.7962 45,161,084 +0.05(+6.45%)
Feb 26, 2002 0.7417 0.7606 0.7294 0.7480 10,306,793 +0.00(+0.59%)
Feb 25, 2002 0.7302 0.7442 0.7236 0.7436 11,335,649 +0.01(+1.57%)
Feb 22, 2002 0.7006 0.7321 0.6970 0.7321 8,633,992 +0.03(+4.21%)
Feb 21, 2002 0.7137 0.7318 0.6987 0.7025 7,148,171 -0.02(-2.51%)
Feb 20, 2002 0.7058 0.7252 0.7019 0.7206 8,619,398 +0.02(+2.22%)
Feb 19, 2002 0.7220 0.7236 0.7011 0.7050 5,631,340 -0.03(-3.67%)
Feb 18, 2002 0.7400 0.7403 0.7263 0.7318 5,915,917 +0.00(+0.00%)
Feb 15, 2002 0.7400 0.7403 0.7263 0.7318 5,912,268 -0.01(-1.15%)
Feb 14, 2002 0.7376 0.7518 0.7236 0.7403 24,333,154 +0.01(+1.81%)
Feb 13, 2002 0.7184 0.7414 0.7184 0.7272 21,087,882 +0.02(+2.20%)
Feb 12, 2002 0.6940 0.7263 0.6852 0.7115 6,387,475 +0.01(+1.41%)
Feb 11, 2002 0.6948 0.7104 0.6907 0.7017 6,625,535 +0.00(+0.12%)
Feb 08, 2002 0.6792 0.7009 0.6762 0.7009 10,074,207 +0.02(+3.44%)
Feb 07, 2002 0.6592 0.6915 0.6537 0.6776 11,566,411 +0.01(+1.81%)
Feb 06, 2002 0.6976 0.6978 0.6595 0.6655 10,391,619 -0.03(-4.30%)
Feb 05, 2002 0.7006 0.7165 0.6822 0.6954 7,604,224 -0.00(-0.70%)
Feb 04, 2002 0.7072 0.7107 0.6921 0.7003 7,504,805 -0.01(-1.05%)
Feb 01, 2002 0.7085 0.7250 0.6973 0.7077 9,688,386 -0.01(-1.75%)
Jan 31, 2002 0.7140 0.7400 0.7061 0.7203 24,595,840 +0.01(+0.73%)
Jan 30, 2002 0.7124 0.7151 0.6850 0.7151 15,541,368 +0.00(+0.35%)
Jan 29, 2002 0.7272 0.7332 0.7050 0.7126 16,015,663 -0.02(-2.07%)
Jan 28, 2002 0.7329 0.7400 0.7091 0.7277 17,303,556 -0.00(-0.19%)
Jan 25, 2002 0.7414 0.7461 0.7214 0.7291 18,183,738 -0.03(-3.36%)
Jan 24, 2002 0.7318 0.7823 0.7209 0.7544 75,100,040 +0.07(+10.99%)
Jan 23, 2002 0.6732 0.6951 0.6660 0.6797 8,621,222 +0.01(+1.64%)
Jan 22, 2002 0.6660 0.6800 0.6496 0.6688 10,684,405 +0.00(+0.04%)
Jan 21, 2002 0.6578 0.6880 0.6523 0.6685 12,896,261 +0.00(+0.00%)
Jan 18, 2002 0.6578 0.6880 0.6523 0.6685 12,872,547 -0.01(-1.41%)
Jan 17, 2002 0.6907 0.6962 0.6578 0.6781 18,385,312 +0.00(+0.65%)
Jan 16, 2002 0.6880 0.7047 0.6649 0.6737 114,689,984 +0.01(+1.82%)
Jan 15, 2002 0.6485 0.6647 0.6241 0.6617 19,592,940 +0.02(+2.72%)
Jan 14, 2002 0.6570 0.6710 0.6427 0.6441 9,922,797 -0.01(-2.12%)
Jan 11, 2002 0.7030 0.7102 0.6449 0.6581 20,889,042 -0.04(-6.14%)
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.