Activision Blizzard (NQ: ATVI )

80.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.015 7.188 6.900 7.180 1,795,998 +0.14(+1.99%)
Jul 30, 2002 6.938 7.190 6.878 7.040 1,537,400 +0.04(+0.59%)
Jul 29, 2002 6.713 7.110 6.688 6.999 1,351,300 +0.31(+4.69%)
Jul 26, 2002 6.640 6.810 6.438 6.685 1,583,100 +0.08(+1.29%)
Jul 25, 2002 6.750 6.872 6.340 6.600 2,685,800 -0.27(-3.93%)
Jul 24, 2002 6.160 6.910 5.575 6.870 6,189,700 +0.72(+11.71%)
Jul 23, 2002 6.290 6.388 5.838 6.150 2,501,900 +0.13(+2.20%)
Jul 22, 2002 6.397 6.500 5.735 6.018 2,443,100 -0.38(-5.98%)
Jul 19, 2002 6.562 6.643 6.202 6.400 1,828,000 -0.66(-9.35%)
Jul 17, 2002 7.270 7.460 6.785 7.060 2,277,300 +0.27(+3.98%)
Jul 12, 2002 6.713 7.077 6.678 6.790 1,824,800 +0.17(+2.49%)
Jul 11, 2002 6.510 6.625 6.220 6.625 719,100 +0.12(+1.88%)
Jul 10, 2002 6.553 6.650 6.402 6.503 1,507,500 +0.18(+2.77%)
Jul 09, 2002 6.500 6.582 6.322 6.327 1,445,300 -0.18(-2.77%)
Jul 08, 2002 6.808 6.980 6.635 6.508 1,410,600 -0.30(-4.41%)
Jul 05, 2002 6.463 6.872 6.463 6.808 807,000 +0.22(+3.34%)
Jul 04, 2002 6.383 6.600 6.088 6.588 2,158,500 +0.00(+0.00%)
Jul 03, 2002 6.383 6.600 6.088 6.588 2,157,400 +0.03(+0.38%)
Jul 02, 2002 6.865 6.867 6.465 6.562 1,961,500 -0.37(-5.27%)
Jul 01, 2002 7.312 7.348 6.912 6.928 1,238,600 -0.34(-4.65%)
Jun 28, 2002 7.253 7.547 7.082 7.265 2,198,500 +0.01(+0.21%)
Jun 27, 2002 7.065 7.282 7.062 7.250 2,297,100 +0.27(+3.87%)
Jun 26, 2002 6.990 7.008 6.787 6.980 1,672,800 -0.17(-2.38%)
Jun 25, 2002 7.125 7.232 6.978 7.150 1,543,000 +0.11(+1.56%)
Jun 21, 2002 7.277 7.380 7.175 7.040 2,197,200 -0.11(-1.57%)
Jun 20, 2002 7.245 7.367 7.150 7.152 1,363,900 -0.06(-0.87%)
Jun 19, 2002 7.405 7.438 7.195 7.215 1,215,800 -0.18(-2.47%)
Jun 18, 2002 7.312 7.492 7.188 7.397 2,965,100 +0.15(+2.03%)
Jun 17, 2002 7.000 7.327 6.982 7.250 2,630,800 +0.25(+3.57%)
Jun 14, 2002 7.138 7.140 6.582 7.000 4,150,200 -0.31(-4.21%)
Jun 12, 2002 7.420 7.433 7.050 7.308 1,631,500 -0.12(-1.65%)
Jun 11, 2002 7.798 7.825 7.418 7.430 949,000 -0.32(-4.13%)
Jun 10, 2002 7.735 7.860 7.637 7.750 2,389,100 +0.24(+3.23%)
Jun 07, 2002 7.088 7.607 7.005 7.508 2,805,100 +0.09(+1.21%)
Jun 06, 2002 7.900 7.900 7.350 7.418 5,348,700 -0.61(-7.54%)
Jun 05, 2002 8.237 8.250 7.805 8.023 6,650,300 -0.13(-1.62%)
May 31, 2002 8.363 8.475 8.152 8.155 993,900 -0.24(-2.83%)
May 28, 2002 8.535 8.575 8.375 8.393 1,372,000 -0.11(-1.32%)
May 27, 2002 8.408 8.610 8.377 8.505 1,534,900 +0.00(+0.00%)
May 24, 2002 8.408 8.610 8.377 8.505 1,533,000 -0.16(-1.85%)
May 23, 2002 8.072 8.775 8.050 8.665 4,238,400 +0.57(+7.11%)
May 22, 2002 7.993 8.160 7.915 8.090 1,128,000 +0.03(+0.31%)
May 21, 2002 8.225 8.363 7.993 8.065 1,615,200 -0.16(-1.89%)
May 20, 2002 8.237 8.348 8.132 8.220 939,900 -0.03(-0.39%)
May 17, 2002 8.227 8.340 8.000 8.252 1,241,400 +0.07(+0.82%)
May 16, 2002 8.195 8.275 8.023 8.185 988,000 +0.06(+0.80%)
May 15, 2002 8.200 8.245 7.905 8.120 2,266,300 -0.04(-0.46%)
May 14, 2002 8.473 8.563 7.915 8.158 5,801,100 -0.21(-2.57%)
May 13, 2002 7.980 8.402 7.883 8.372 2,764,500 +0.42(+5.35%)
May 10, 2002 8.312 8.375 7.813 7.948 2,176,800 -0.13(-1.58%)
May 09, 2002 8.498 8.612 8.000 8.075 3,152,500 -0.41(-4.86%)
May 08, 2002 8.175 8.557 7.777 8.488 8,263,700 +0.83(+10.77%)
May 07, 2002 8.023 8.065 7.475 7.663 2,291,500 -0.17(-2.23%)
May 06, 2002 7.772 8.030 7.750 7.838 2,068,100 +0.19(+2.52%)
May 03, 2002 7.935 8.080 7.545 7.645 2,039,700 -0.29(-3.68%)
May 02, 2002 8.065 8.332 7.787 7.937 1,549,400 -0.10(-1.24%)
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.