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 (%)
May 30, 2014 20.81 20.83 20.51 20.78 10,286,449 +0.03(+0.14%)
May 29, 2014 20.57 20.81 20.43 20.75 10,601,809 +0.42(+2.07%)
May 28, 2014 20.57 20.61 20.32 20.33 8,307,906 -0.25(-1.21%)
May 27, 2014 20.70 20.77 20.50 20.58 6,048,144 -0.10(-0.48%)
May 23, 2014 20.61 20.68 20.68 20.68 5,982,300 +0.08(+0.39%)
May 22, 2014 20.93 21.00 20.50 20.60 13,752,151 -0.27(-1.29%)
May 21, 2014 20.81 20.89 20.63 20.87 5,071,236 +0.04(+0.19%)
May 20, 2014 20.63 20.91 20.62 20.83 5,037,548 +0.05(+0.24%)
May 19, 2014 20.31 20.99 20.28 20.78 7,054,218 +0.43(+2.11%)
May 16, 2014 20.12 20.40 19.97 20.35 4,270,641 +0.27(+1.34%)
May 15, 2014 20.31 20.31 19.87 20.08 4,850,253 -0.20(-0.99%)
May 14, 2014 20.41 20.48 20.22 20.28 3,027,497 -0.22(-1.07%)
May 13, 2014 20.67 20.70 20.27 20.50 5,357,509 -0.17(-0.82%)
May 12, 2014 20.84 20.95 20.60 20.67 4,423,302 -0.12(-0.58%)
May 09, 2014 20.67 20.82 20.56 20.79 6,970,980 -0.01(-0.05%)
May 08, 2014 20.70 21.31 20.65 20.80 8,506,421 -0.21(-1.00%)
May 07, 2014 20.17 21.06 20.06 21.01 20,042,778 +1.70(+8.80%)
May 06, 2014 19.44 19.49 19.12 19.31 8,200,393 -0.11(-0.57%)
May 05, 2014 19.89 19.90 19.33 19.42 8,537,278 -0.52(-2.61%)
May 02, 2014 20.27 20.30 19.87 19.94 5,981,029 -0.03(-0.15%)
May 01, 2014 19.97 20.17 19.85 19.97 3,000,330 -0.04(-0.20%)
Apr 30, 2014 19.59 20.04 19.45 20.01 5,560,775 +0.32(+1.63%)
Apr 29, 2014 19.39 19.70 19.29 19.69 4,191,937 +0.36(+1.86%)
Apr 28, 2014 19.64 19.64 18.89 19.33 6,142,019 -0.13(-0.67%)
Apr 25, 2014 19.44 19.53 19.25 19.46 2,934,711 -0.11(-0.56%)
Apr 24, 2014 19.82 19.99 19.42 19.57 2,322,132 -0.06(-0.31%)
Apr 23, 2014 19.85 19.86 19.55 19.63 2,868,173 -0.27(-1.36%)
Apr 22, 2014 19.67 19.96 19.60 19.90 3,837,155 +0.21(+1.07%)
Apr 21, 2014 19.77 19.93 19.65 19.69 3,722,755 +0.00(+0.00%)
Apr 17, 2014 19.56 19.69 19.69 19.69 4,592,700 +0.24(+1.23%)
Apr 16, 2014 19.25 19.49 19.13 19.45 3,801,576 +0.38(+1.99%)
Apr 15, 2014 19.28 19.29 18.85 19.07 4,516,190 -0.17(-0.88%)
Apr 14, 2014 19.18 19.30 19.05 19.24 2,806,120 +0.20(+1.05%)
Apr 11, 2014 19.32 19.36 18.82 19.04 5,339,801 -0.34(-1.75%)
Apr 10, 2014 19.80 19.85 19.27 19.38 5,004,798 -0.46(-2.32%)
Apr 09, 2014 19.91 19.94 19.70 19.84 4,545,904 +0.10(+0.51%)
Apr 08, 2014 19.53 19.88 19.50 19.74 6,040,319 +0.31(+1.60%)
Apr 07, 2014 19.79 20.08 19.27 19.43 9,801,179 -0.69(-3.43%)
Apr 04, 2014 20.63 20.73 19.90 20.12 7,245,048 -0.12(-0.59%)
Apr 03, 2014 20.91 21.02 20.20 20.24 9,203,463 -0.54(-2.58%)
Apr 02, 2014 20.82 21.03 20.67 20.77 4,703,029 +0.08(+0.41%)
Apr 01, 2014 20.44 20.72 20.30 20.69 6,631,445 +0.25(+1.22%)
Mar 31, 2014 20.54 20.63 20.24 20.44 5,097,878 -0.01(-0.05%)
Mar 28, 2014 20.36 20.60 20.25 20.45 6,082,050 +0.20(+0.99%)
Mar 27, 2014 20.90 20.90 20.06 20.25 6,857,691 -0.34(-1.65%)
Mar 26, 2014 20.65 20.85 20.50 20.59 4,607,838 +0.00(+0.00%)
Mar 25, 2014 20.59 20.74 20.50 20.59 2,880,807 +0.10(+0.48%)
Mar 24, 2014 20.89 20.98 20.45 20.49 4,835,371 -0.29(-1.39%)
Mar 21, 2014 21.11 21.23 20.68 20.78 7,984,072 -0.14(-0.67%)
Mar 20, 2014 21.03 21.14 20.88 20.92 3,346,340 -0.12(-0.57%)
Mar 19, 2014 21.14 21.26 20.97 21.04 5,942,704 -0.06(-0.28%)
Mar 18, 2014 21.20 21.35 21.05 21.10 5,363,851 -0.13(-0.61%)
Mar 17, 2014 21.16 21.50 20.99 21.23 7,422,835 +0.23(+1.10%)
Mar 14, 2014 20.84 21.31 20.83 21.00 7,773,024 +0.15(+0.72%)
Mar 13, 2014 21.50 21.50 20.53 20.85 16,098,973 +0.25(+1.21%)
Mar 12, 2014 19.90 20.66 19.84 20.60 7,111,157 +0.53(+2.64%)
Mar 11, 2014 20.13 20.19 19.82 20.07 5,310,882 -0.22(-1.08%)
Mar 10, 2014 20.09 20.38 20.01 20.29 4,683,728 +0.18(+0.90%)
Mar 07, 2014 20.20 20.29 20.03 20.11 5,544,651 -0.06(-0.30%)
Mar 06, 2014 20.06 20.35 20.01 20.17 4,707,603 +0.13(+0.65%)
Mar 05, 2014 19.79 20.05 19.65 20.04 6,588,108 +0.33(+1.67%)
Mar 04, 2014 19.58 19.80 19.58 19.71 6,544,049 +0.19(+0.97%)
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.