Activision Blizzard (NQ: ATVI )

57.36 USD +0.07 (+0.12%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.93 79.37 77.73 78.19 8,370,219 -0.69(-0.87%)
Oct 28, 2021 78.60 78.96 76.65 78.88 10,840,329 +0.23(+0.29%)
Oct 27, 2021 80.22 80.30 78.55 78.65 6,261,120 -2.11(-2.61%)
Oct 26, 2021 81.81 80.42 80.76 6,421,644 -0.43(-0.53%)
Oct 25, 2021 79.43 81.51 79.39 81.19 8,756,286 +1.92(+2.42%)
Oct 22, 2021 78.62 80.92 78.62 79.27 6,960,408 +0.57(+0.72%)
Oct 21, 2021 77.72 78.74 76.72 78.70 5,914,577 +0.62(+0.79%)
Oct 20, 2021 77.52 78.08 77.08 78.08 4,537,153 +0.90(+1.17%)
Oct 19, 2021 76.77 77.20 75.95 77.18 4,237,966 +0.78(+1.02%)
Oct 18, 2021 76.14 76.72 75.24 76.40 5,396,332 +0.00(+0.00%)
Oct 15, 2021 76.50 77.07 76.19 76.40 6,472,764 +0.29(+0.38%)
Oct 14, 2021 75.94 77.16 75.57 76.11 5,471,334 +0.86(+1.14%)
Oct 13, 2021 75.34 76.10 75.02 75.25 6,598,865 +0.33(+0.44%)
Oct 12, 2021 76.45 76.54 74.59 74.92 6,640,666 -1.40(-1.83%)
Oct 11, 2021 77.74 77.75 76.26 76.32 6,326,064 -1.29(-1.66%)
Oct 08, 2021 77.76 78.36 77.25 77.61 8,885,204 +0.25(+0.32%)
Oct 07, 2021 77.27 78.50 76.77 77.36 8,526,972 +0.06(+0.08%)
Oct 06, 2021 75.93 78.03 75.69 77.30 9,476,467 +0.50(+0.65%)
Oct 05, 2021 77.25 77.65 76.23 76.80 9,771,099 -0.40(-0.52%)
Oct 04, 2021 78.19 78.32 76.86 77.20 5,955,546 -1.33(-1.69%)
Oct 01, 2021 78.06 79.04 77.20 78.53 5,861,316 +1.14(+1.47%)
Sep 30, 2021 77.56 78.41 77.00 77.39 7,538,209 +0.01(+0.01%)
Sep 29, 2021 76.53 78.93 76.50 77.38 9,700,374 +1.05(+1.38%)
Sep 28, 2021 74.66 77.08 74.66 76.33 11,156,175 +1.25(+1.66%)
Sep 27, 2021 75.03 75.95 73.69 75.08 6,514,532 -0.18(-0.24%)
Sep 24, 2021 74.50 75.59 74.11 75.26 7,429,758 +0.59(+0.79%)
Sep 23, 2021 73.13 75.47 72.71 74.67 9,311,023 +1.86(+2.55%)
Sep 22, 2021 73.19 74.03 72.20 72.81 10,290,158 -0.22(-0.30%)
Sep 21, 2021 76.61 76.64 72.94 73.03 14,206,463 -3.15(-4.13%)
Sep 20, 2021 78.64 78.82 74.87 76.18 12,231,213 -3.38(-4.25%)
Sep 17, 2021 79.42 80.50 78.00 79.56 11,009,590 +0.28(+0.35%)
Sep 16, 2021 78.32 79.60 78.04 79.28 9,376,164 +1.03(+1.32%)
Sep 15, 2021 77.73 78.77 77.10 78.25 5,526,477 +0.41(+0.53%)
Sep 14, 2021 78.78 78.88 77.66 77.84 6,234,692 -0.69(-0.88%)
Sep 13, 2021 80.12 80.76 78.15 78.53 7,336,964 -1.11(-1.39%)
Sep 10, 2021 78.16 80.84 77.34 79.64 12,103,805 +1.59(+2.04%)
Sep 09, 2021 78.81 79.41 77.13 78.05 11,324,449 -2.24(-2.79%)
Sep 08, 2021 78.47 80.32 78.27 80.29 8,227,210 +1.82(+2.32%)
Sep 07, 2021 81.40 81.42 77.89 78.47 15,534,854 -2.71(-3.34%)
Sep 03, 2021 81.21 81.65 80.78 81.18 5,606,351 -0.13(-0.16%)
Sep 02, 2021 82.75 82.85 81.14 81.31 8,434,210 -0.99(-1.20%)
Sep 01, 2021 82.73 83.38 82.02 82.30 6,226,029 -0.07(-0.08%)
Aug 31, 2021 81.48 83.38 81.20 82.37 9,477,832 +1.25(+1.54%)
Aug 30, 2021 81.50 81.56 79.92 81.12 8,414,559 -1.31(-1.59%)
Aug 27, 2021 81.45 82.66 81.30 82.43 6,000,931 +1.18(+1.45%)
Aug 26, 2021 81.59 82.49 81.19 81.25 7,364,841 +0.44(+0.54%)
Aug 25, 2021 82.12 82.12 80.00 80.81 10,409,840 -0.98(-1.20%)
Aug 24, 2021 82.75 82.81 81.19 81.79 11,799,058 -0.43(-0.52%)
Aug 23, 2021 82.93 83.49 81.89 82.22 8,665,596 -0.41(-0.50%)
Aug 20, 2021 82.87 83.67 82.22 82.63 7,367,185 -0.54(-0.65%)
Aug 19, 2021 82.21 84.54 82.19 83.17 5,449,569 +0.34(+0.41%)
Aug 18, 2021 83.60 84.14 82.77 82.83 4,558,416 -0.54(-0.65%)
Aug 17, 2021 83.05 84.39 82.47 83.37 4,780,374 -0.48(-0.57%)
Aug 16, 2021 83.50 84.03 83.05 83.85 4,320,913 +0.00(+0.00%)
Aug 13, 2021 86.30 86.39 83.45 83.85 5,369,196 -1.32(-1.55%)
Aug 12, 2021 85.11 85.47 83.17 85.17 7,353,206 +0.17(+0.20%)
Aug 11, 2021 83.51 86.23 83.07 85.00 13,387,365 +2.01(+2.42%)
Aug 10, 2021 81.75 83.36 81.27 82.99 7,767,717 +1.58(+1.94%)
Aug 09, 2021 81.86 82.39 81.25 81.41 6,081,672 -1.02(-1.24%)
Aug 06, 2021 79.90 82.50 79.90 82.43 9,692,104 +2.10(+2.61%)
Aug 05, 2021 81.56 82.04 79.35 80.33 9,871,396 -1.20(-1.47%)
Aug 04, 2021 83.51 83.90 80.45 81.53 19,753,015 +1.70(+2.13%)
Aug 03, 2021 80.99 81.45 77.81 79.83 17,317,142 -2.93(-3.54%)
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.