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, 2007 23.20 23.66 22.98 23.65 7,383,928 +0.68(+2.96%)
Oct 30, 2007 23.06 23.35 22.58 22.97 6,064,711 -0.26(-1.12%)
Oct 29, 2007 23.73 24.00 23.03 23.23 5,873,314 -0.44(-1.86%)
Oct 26, 2007 23.30 23.75 23.08 23.67 5,473,000 +0.74(+3.23%)
Oct 25, 2007 22.95 23.55 22.60 22.93 8,967,414 +0.58(+2.60%)
Oct 24, 2007 22.70 22.85 21.78 22.35 5,274,431 -0.51(-2.23%)
Oct 23, 2007 23.01 23.25 22.40 22.86 5,178,385 -0.12(-0.52%)
Oct 22, 2007 21.92 23.00 21.61 22.98 5,009,000 +0.98(+4.45%)
Oct 19, 2007 22.68 22.73 21.97 22.00 3,597,345 -0.59(-2.61%)
Oct 18, 2007 22.46 22.76 22.25 22.59 4,923,321 +0.17(+0.76%)
Oct 17, 2007 22.64 22.94 21.93 22.42 3,617,849 +0.04(+0.18%)
Oct 16, 2007 22.58 22.80 22.32 22.38 3,628,490 -0.22(-0.97%)
Oct 15, 2007 22.87 22.89 22.33 22.60 2,584,150 -0.25(-1.09%)
Oct 12, 2007 22.76 23.00 22.63 22.85 4,975,474 +0.36(+1.60%)
Oct 11, 2007 23.22 23.30 22.15 22.49 3,770,883 -0.63(-2.72%)
Oct 10, 2007 23.59 23.66 22.69 23.12 6,864,948 -0.43(-1.83%)
Oct 09, 2007 23.00 23.58 22.93 23.55 5,378,817 +0.64(+2.79%)
Oct 08, 2007 22.63 22.91 22.62 22.91 4,065,102 +0.22(+0.97%)
Oct 05, 2007 22.86 23.00 22.62 22.69 4,775,656 -0.05(-0.22%)
Oct 04, 2007 22.47 22.87 22.37 22.74 5,082,590 +0.27(+1.20%)
Oct 03, 2007 22.27 22.51 22.23 22.47 4,084,321 +0.21(+0.94%)
Oct 02, 2007 22.10 22.52 21.98 22.26 4,299,080 +0.07(+0.32%)
Oct 01, 2007 21.61 22.29 21.50 22.19 4,855,756 +0.60(+2.78%)
Sep 28, 2007 21.50 21.91 21.35 21.59 3,912,731 +0.12(+0.56%)
Sep 27, 2007 21.17 21.48 20.95 21.47 3,066,062 +0.37(+1.75%)
Sep 26, 2007 21.34 21.65 20.95 21.10 3,818,778 -0.20(-0.94%)
Sep 25, 2007 20.61 21.41 20.41 21.30 5,473,872 +0.55(+2.65%)
Sep 24, 2007 21.10 21.10 20.23 20.75 3,794,677 -0.18(-0.86%)
Sep 21, 2007 21.19 21.39 20.84 20.93 7,526,619 -0.03(-0.14%)
Sep 20, 2007 21.10 21.42 20.74 20.96 5,816,781 -0.09(-0.43%)
Sep 19, 2007 20.97 21.49 20.85 21.05 5,432,092 +0.25(+1.20%)
Sep 18, 2007 20.18 20.84 20.02 20.80 4,041,281 +0.78(+3.90%)
Sep 17, 2007 19.93 20.35 19.65 20.02 2,579,486 +0.03(+0.15%)
Sep 14, 2007 20.00 20.20 19.74 19.99 3,289,225 +0.04(+0.20%)
Sep 13, 2007 20.40 20.43 19.95 19.95 3,018,021 -0.23(-1.14%)
Sep 12, 2007 19.83 20.32 19.77 20.18 3,905,181 +0.27(+1.36%)
Sep 11, 2007 19.50 20.11 19.36 19.91 5,085,600 +0.55(+2.84%)
Sep 10, 2007 18.92 19.50 18.88 19.36 4,687,960 +0.57(+3.03%)
Sep 07, 2007 19.36 19.49 18.66 18.79 4,332,481 -0.82(-4.18%)
Sep 06, 2007 19.58 19.80 19.33 19.61 2,446,955 +0.02(+0.10%)
Sep 05, 2007 19.76 19.91 19.44 19.59 2,516,259 -0.27(-1.36%)
Sep 04, 2007 19.45 19.99 19.31 19.86 3,343,665 +0.37(+1.90%)
Aug 31, 2007 19.18 19.50 19.05 19.49 2,901,604 +0.44(+2.31%)
Aug 30, 2007 18.76 19.26 18.76 19.05 2,992,459 +0.17(+0.90%)
Aug 29, 2007 18.43 18.90 18.40 18.88 2,221,503 +0.49(+2.66%)
Aug 28, 2007 18.89 19.00 18.37 18.39 2,826,796 -0.61(-3.21%)
Aug 27, 2007 19.10 19.10 18.81 19.00 2,416,318 -0.13(-0.68%)
Aug 24, 2007 18.70 19.25 18.57 19.13 5,038,569 +0.56(+3.02%)
Aug 23, 2007 18.36 18.71 17.96 18.57 4,797,563 +0.48(+2.65%)
Aug 22, 2007 18.30 18.43 17.82 18.09 5,782,215 -0.13(-0.71%)
Aug 21, 2007 17.91 18.25 17.76 18.22 4,064,083 +0.07(+0.39%)
Aug 20, 2007 18.25 18.37 17.91 18.15 3,146,364 -0.07(-0.38%)
Aug 17, 2007 18.23 18.60 18.01 18.22 3,524,176 +0.20(+1.11%)
Aug 16, 2007 18.26 18.38 17.60 18.02 5,966,112 -0.35(-1.91%)
Aug 15, 2007 19.39 19.39 18.33 18.37 7,861,929 -0.95(-4.92%)
Aug 14, 2007 18.78 19.40 18.66 19.32 5,886,790 +0.71(+3.82%)
Aug 13, 2007 18.29 18.75 18.16 18.61 5,518,702 +0.50(+2.76%)
Aug 10, 2007 18.11 18.49 17.55 18.11 4,330,861 -0.07(-0.39%)
Aug 09, 2007 18.48 18.78 17.97 18.18 5,130,264 -0.67(-3.55%)
Aug 08, 2007 19.30 19.62 18.51 18.85 6,391,779 -0.41(-2.13%)
Aug 07, 2007 19.55 19.70 19.04 19.26 6,373,307 -0.40(-2.03%)
Aug 06, 2007 18.92 19.66 18.91 19.66 7,966,848 +0.82(+4.35%)
Aug 03, 2007 18.99 19.50 18.01 18.84 16,453,069 +0.54(+2.95%)
Aug 02, 2007 17.51 18.33 17.50 18.30 7,881,824 +0.87(+4.99%)
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.