Activision Blizzard (NQ: ATVI )

82.31 USD +16.92 (+25.87%)
Streaming Delayed Price Updated: 4:23 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.70 16.74 16.54 16.68 23,481,155 +0.07(+0.42%)
Oct 30, 2013 16.91 17.03 16.50 16.61 14,206,965 +0.02(+0.13%)
Oct 29, 2013 17.34 17.41 16.58 16.59 31,910,335 -0.71(-4.10%)
Oct 28, 2013 17.39 17.53 17.16 17.30 8,697,627 -0.04(-0.23%)
Oct 25, 2013 17.47 17.55 17.25 17.34 0 +0.03(+0.17%)
Oct 24, 2013 17.41 17.65 17.22 17.31 6,715,591 -0.10(-0.57%)
Oct 23, 2013 17.55 17.70 17.37 17.41 5,141,226 -0.19(-1.08%)
Oct 22, 2013 17.61 17.70 17.44 17.60 5,985,083 +0.14(+0.80%)
Oct 21, 2013 17.75 17.80 17.39 17.46 0 -0.13(-0.74%)
Oct 18, 2013 17.69 17.72 17.29 17.59 5,760,505 -0.00(-0.01%)
Oct 17, 2013 17.32 17.62 17.30 17.59 5,288,191 +0.27(+1.56%)
Oct 16, 2013 17.76 17.85 17.30 17.32 6,765,636 -0.44(-2.48%)
Oct 15, 2013 17.83 17.98 17.67 17.76 10,953,852 -0.07(-0.39%)
Oct 14, 2013 16.94 17.88 16.93 17.83 10,876,094 +0.75(+4.39%)
Oct 11, 2013 16.92 17.20 16.87 17.08 0 +0.03(+0.18%)
Oct 10, 2013 16.46 17.09 16.39 17.05 13,236,835 +0.77(+4.73%)
Oct 09, 2013 16.38 16.57 16.25 16.28 0 -0.09(-0.55%)
Oct 08, 2013 16.46 16.55 16.25 16.37 0 -0.14(-0.85%)
Oct 07, 2013 16.80 16.83 16.48 16.51 0 -0.37(-2.19%)
Oct 04, 2013 16.63 16.95 16.60 16.88 4,317,498 +0.22(+1.32%)
Oct 03, 2013 16.76 16.79 16.59 16.66 5,466,777 -0.12(-0.74%)
Oct 02, 2013 16.84 16.90 16.58 16.79 0 -0.11(-0.68%)
Oct 01, 2013 16.68 16.99 16.65 16.90 5,388,320 +0.08(+0.48%)
Sep 27, 2013 17.00 17.04 16.76 16.82 0 -0.19(-1.12%)
Sep 26, 2013 17.03 17.09 16.90 17.01 3,359,120 +0.06(+0.32%)
Sep 25, 2013 16.96 17.09 16.94 16.95 5,077,446 +0.02(+0.15%)
Sep 24, 2013 16.94 17.04 16.88 16.93 4,936,998 -0.03(-0.18%)
Sep 23, 2013 17.00 17.03 16.84 16.96 4,780,290 -0.03(-0.18%)
Sep 20, 2013 17.24 17.27 16.96 16.99 0 -0.11(-0.65%)
Sep 19, 2013 17.00 17.24 16.86 17.10 9,290,333 -0.05(-0.29%)
Sep 18, 2013 17.08 17.22 16.90 17.15 0 -0.01(-0.06%)
Sep 17, 2013 17.32 17.38 17.14 17.16 0 -0.09(-0.52%)
Sep 16, 2013 17.15 17.37 17.06 17.25 0 +0.28(+1.65%)
Sep 13, 2013 16.99 17.03 16.84 16.97 0 +0.07(+0.41%)
Sep 12, 2013 17.14 17.18 16.73 16.90 3,760,639 -0.28(-1.66%)
Sep 11, 2013 17.22 17.37 17.07 17.18 4,624,293 +0.03(+0.20%)
Sep 10, 2013 17.34 17.41 16.89 17.15 6,711,691 +0.11(+0.65%)
Sep 09, 2013 17.06 17.14 16.93 17.04 3,344,694 +0.07(+0.41%)
Sep 06, 2013 17.31 17.31 16.77 16.97 0 -0.20(-1.16%)
Sep 05, 2013 17.02 17.30 17.00 17.17 4,688,748 +0.07(+0.41%)
Sep 04, 2013 17.02 17.14 16.86 17.10 5,578,833 +0.12(+0.71%)
Sep 03, 2013 16.81 17.25 16.80 16.98 9,395,256 +0.66(+4.04%)
Aug 30, 2013 16.76 16.77 16.24 16.32 0 -0.43(-2.57%)
Aug 29, 2013 16.36 16.96 16.36 16.75 6,664,690 +0.36(+2.20%)
Aug 28, 2013 16.22 16.53 16.19 16.39 5,259,692 +0.18(+1.14%)
Aug 27, 2013 16.44 16.46 16.02 16.20 8,277,700 -0.35(-2.14%)
Aug 26, 2013 16.70 16.72 16.55 16.56 3,903,053 -0.16(-0.96%)
Aug 23, 2013 16.86 16.89 16.60 16.72 0 -0.08(-0.48%)
Aug 22, 2013 16.66 16.93 16.64 16.80 2,859,025 +0.22(+1.33%)
Aug 21, 2013 16.68 16.75 16.39 16.58 5,417,655 -0.17(-1.01%)
Aug 20, 2013 16.75 16.97 16.58 16.75 0 -0.04(-0.24%)
Aug 19, 2013 17.24 17.30 16.79 16.79 5,545,182 -0.51(-2.95%)
Aug 16, 2013 17.23 17.42 17.17 17.30 0 +0.07(+0.41%)
Aug 15, 2013 17.33 17.39 17.09 17.23 6,821,357 -0.21(-1.20%)
Aug 14, 2013 17.38 17.51 17.31 17.44 8,631,340 -0.02(-0.11%)
Aug 13, 2013 17.28 17.53 17.16 17.46 8,429,478 +0.28(+1.63%)
Aug 12, 2013 17.21 17.30 17.04 17.18 5,211,658 -0.05(-0.29%)
Aug 09, 2013 17.43 17.45 17.14 17.23 5,896,331 -0.27(-1.54%)
Aug 08, 2013 17.50 17.67 17.27 17.50 6,119,473 -0.01(-0.06%)
Aug 07, 2013 17.48 17.63 17.37 17.51 4,032,456 +0.06(+0.34%)
Aug 06, 2013 17.64 17.80 17.17 17.45 11,238,461 -0.28(-1.58%)
Aug 05, 2013 17.83 17.93 17.60 17.73 6,764,140 -0.35(-1.94%)
Aug 02, 2013 17.94 18.19 17.40 18.08 11,018,778 -0.12(-0.63%)
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.