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, 2006 15.50 15.70 15.18 15.42 3,252,900 -0.06(-0.39%)
Oct 30, 2006 15.17 15.59 15.17 15.48 4,752,099 +0.17(+1.11%)
Oct 27, 2006 15.68 15.81 15.23 15.31 5,367,803 -0.31(-1.98%)
Oct 26, 2006 15.30 15.76 14.80 15.62 9,843,950 +1.35(+9.46%)
Oct 25, 2006 14.84 14.85 14.22 14.27 10,469,169 -0.56(-3.78%)
Oct 24, 2006 15.26 15.26 14.77 14.83 5,045,126 -0.44(-2.88%)
Oct 23, 2006 15.31 15.53 15.03 15.27 1,976,875 +0.01(+0.07%)
Oct 20, 2006 15.25 15.31 15.00 15.26 2,154,309 +0.01(+0.07%)
Oct 19, 2006 15.33 15.52 15.14 15.25 2,965,131 -0.07(-0.46%)
Oct 18, 2006 15.36 15.61 15.17 15.32 2,768,321 +0.06(+0.39%)
Oct 17, 2006 15.46 15.55 15.12 15.26 2,902,839 -0.25(-1.61%)
Oct 16, 2006 15.86 15.92 15.30 15.51 4,688,685 -0.36(-2.27%)
Oct 13, 2006 15.40 16.04 15.36 15.87 7,740,289 +0.58(+3.79%)
Oct 12, 2006 15.04 15.39 14.88 15.29 6,059,065 +0.27(+1.80%)
Oct 11, 2006 15.03 15.21 14.70 15.02 4,284,337 -0.07(-0.46%)
Oct 10, 2006 15.44 15.44 14.99 15.09 2,364,821 -0.25(-1.63%)
Oct 09, 2006 14.96 15.40 14.91 15.34 3,353,883 +0.31(+2.06%)
Oct 06, 2006 14.96 15.14 14.72 15.03 3,644,427 +0.08(+0.54%)
Oct 05, 2006 15.06 15.23 14.76 14.95 2,452,382 -0.19(-1.25%)
Oct 04, 2006 14.90 15.15 14.78 15.14 4,428,055 +0.14(+0.93%)
Oct 03, 2006 14.70 15.11 14.53 15.00 5,030,028 +0.30(+2.04%)
Oct 02, 2006 14.99 15.13 14.58 14.70 4,403,253 -0.40(-2.65%)
Sep 29, 2006 15.20 15.39 15.04 15.10 3,012,688 -0.12(-0.79%)
Sep 28, 2006 15.55 15.63 15.04 15.22 4,571,109 -0.33(-2.12%)
Sep 27, 2006 15.55 16.00 15.46 15.55 5,734,105 -0.02(-0.13%)
Sep 26, 2006 14.90 15.67 14.79 15.57 9,892,304 +0.81(+5.49%)
Sep 25, 2006 14.72 14.88 14.27 14.76 2,303,047 +0.10(+0.68%)
Sep 22, 2006 14.98 15.07 14.63 14.66 3,158,347 -0.25(-1.68%)
Sep 21, 2006 14.88 15.07 14.70 14.91 8,477,072 +0.14(+0.95%)
Sep 20, 2006 14.22 14.85 14.12 14.77 8,034,429 +0.68(+4.83%)
Sep 19, 2006 13.94 14.26 13.85 14.09 2,781,519 +0.16(+1.15%)
Sep 18, 2006 14.11 14.27 13.89 13.93 2,910,136 -0.19(-1.35%)
Sep 15, 2006 14.48 14.49 14.05 14.12 8,374,999 -0.18(-1.26%)
Sep 14, 2006 13.83 14.50 13.76 14.30 5,961,645 +0.47(+3.40%)
Sep 13, 2006 13.90 14.04 13.70 13.83 4,713,096 -0.09(-0.65%)
Sep 12, 2006 13.27 13.99 13.23 13.92 6,774,909 +0.68(+5.14%)
Sep 11, 2006 13.18 13.32 12.78 13.24 3,348,912 +0.08(+0.61%)
Sep 08, 2006 12.70 13.40 12.70 13.16 3,312,729 +0.51(+4.03%)
Sep 07, 2006 12.65 12.86 12.53 12.65 2,241,300 -0.03(-0.24%)
Sep 06, 2006 12.79 13.09 12.55 12.68 5,148,917 -0.33(-2.54%)
Sep 05, 2006 13.15 13.16 12.73 13.01 2,761,584 -0.11(-0.84%)
Sep 01, 2006 12.93 13.30 12.90 13.12 2,373,247 +0.22(+1.71%)
Aug 31, 2006 13.09 13.19 12.81 12.90 2,352,413 -0.14(-1.07%)
Aug 30, 2006 13.06 13.10 12.87 13.04 1,688,743 +0.01(+0.08%)
Aug 29, 2006 13.01 13.20 12.71 13.03 2,777,887 -0.07(-0.53%)
Aug 28, 2006 12.89 13.20 12.89 13.10 1,544,719 +0.15(+1.16%)
Aug 25, 2006 12.86 13.13 12.85 12.95 1,818,619 +0.02(+0.15%)
Aug 24, 2006 13.12 13.26 12.82 12.93 3,415,769 -0.06(-0.46%)
Aug 23, 2006 13.53 13.59 12.79 12.99 3,992,804 -0.56(-4.13%)
Aug 22, 2006 13.63 13.88 13.50 13.55 2,186,759 -0.02(-0.15%)
Aug 21, 2006 13.94 13.94 13.47 13.57 2,309,675 -0.36(-2.58%)
Aug 18, 2006 13.96 14.10 13.69 13.93 2,746,931 -0.06(-0.43%)
Aug 17, 2006 13.55 14.19 13.41 13.99 4,981,683 +0.38(+2.79%)
Aug 16, 2006 13.19 13.64 13.02 13.61 4,231,549 +0.46(+3.50%)
Aug 15, 2006 13.08 13.19 12.84 13.15 2,406,895 +0.38(+2.98%)
Aug 14, 2006 13.08 13.08 12.74 12.77 3,611,991 -0.17(-1.31%)
Aug 11, 2006 12.91 13.00 12.64 12.94 4,678,241 +0.05(+0.39%)
Aug 10, 2006 12.41 12.93 12.35 12.89 4,796,770 +0.48(+3.87%)
Aug 09, 2006 12.74 12.93 12.35 12.41 4,518,173 -0.19(-1.51%)
Aug 08, 2006 12.57 12.79 12.37 12.60 2,901,781 +0.09(+0.72%)
Aug 07, 2006 12.70 12.80 12.29 12.51 4,463,910 -0.29(-2.27%)
Aug 04, 2006 13.60 13.74 12.72 12.80 11,272,835 +0.36(+2.89%)
Aug 03, 2006 12.20 12.60 11.89 12.44 6,575,480 +0.18(+1.47%)
Aug 02, 2006 11.65 12.49 11.65 12.26 7,062,648 +0.65(+5.60%)
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.