New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.40-0.34 (-0.44%)
At close: 04:00PM EDT
77.75 +0.35 (+0.45%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202278.0678.2177.0177.4077.404,895,700
19 May 202277.9278.2977.4177.7477.744,844,400
18 May 202278.5378.6277.7977.9277.923,921,000
17 May 202278.5078.5778.0078.5478.544,087,200
16 May 202277.4878.0377.3878.0078.003,481,700
13 May 202277.4378.3277.3477.7477.744,680,700
12 May 202276.8877.8776.5077.3877.385,109,200
11 May 202276.6878.1476.4577.4777.476,490,000
10 May 202277.7177.8876.1576.9276.926,761,300
09 May 202277.4277.6476.3477.1777.178,484,400
06 May 202278.7078.8677.4877.8477.8410,356,100
05 May 202279.1179.1178.5378.7678.767,754,900
04 May 202279.0879.5078.6679.2479.248,101,500
03 May 202278.5079.3978.1878.7878.7810,984,100
02 May 202277.1778.2276.9478.0678.0614,708,200
29 Apr 202276.4176.7575.3375.6075.608,847,100
28 Apr 202276.4577.3676.1876.7076.708,164,800
27 Apr 202276.8277.2876.0676.1076.107,318,800
26 Apr 202277.8278.0677.0277.0677.0610,783,600
25 Apr 202278.2178.4777.4178.0578.058,668,500
22 Apr 202278.8579.0178.5378.6178.613,893,100
21 Apr 202279.0379.1178.6978.9078.903,623,500
20 Apr 202279.1279.3178.8678.9178.913,419,200
19 Apr 202278.9179.3578.8179.0379.033,455,300
18 Apr 202278.8079.1278.7279.0679.066,200,600
14 Apr 202278.9679.1778.8578.9378.934,571,600
13 Apr 202279.3379.3878.7979.1079.105,948,300
13 Apr 20220.47 Dividend
12 Apr 202279.5979.8279.4179.5479.074,738,900
11 Apr 202280.0080.2579.4279.4879.014,399,400
08 Apr 202280.0580.4579.9180.0979.623,146,600
07 Apr 202280.1380.4579.9880.1179.643,939,900
06 Apr 202279.9580.5279.9580.1179.644,879,400
05 Apr 202280.6181.1380.2680.3879.913,598,300
04 Apr 202280.8280.9580.4780.7380.256,517,700
01 Apr 202279.8380.8779.7880.8280.343,759,300
31 Mar 202280.4080.7579.9380.1179.647,491,900
30 Mar 202280.5180.6680.3180.3679.895,134,600
29 Mar 202280.1580.7580.1580.7580.275,527,000
28 Mar 202279.3180.0779.1880.0179.544,970,300
25 Mar 202279.6779.9779.5079.6079.135,384,100
24 Mar 202279.3579.6578.9679.6279.153,717,400
23 Mar 202279.1579.8479.0379.0778.605,308,100
22 Mar 202278.9079.4378.9079.3078.836,444,500
21 Mar 202278.8479.1078.4178.8478.377,753,600
18 Mar 202278.7579.3678.5578.7678.2916,205,000
17 Mar 202279.4879.4878.6178.8978.427,955,700
16 Mar 202279.7879.8578.7479.1278.6510,726,500
15 Mar 202279.4379.8079.1579.5179.047,352,800
14 Mar 202280.0580.4479.4579.5579.089,536,000
11 Mar 202280.8081.2080.1880.3179.8410,714,300
10 Mar 202280.7781.2780.5780.8080.326,981,400
09 Mar 202281.3781.4980.6680.8380.359,914,500
08 Mar 202280.4281.4480.3281.0380.557,519,800
07 Mar 202281.1881.5080.4080.5580.078,546,000
04 Mar 202281.3681.8381.2981.4380.957,528,200
03 Mar 202281.5581.6581.0981.5081.027,024,100
02 Mar 202281.3481.6780.9481.4881.008,034,500
01 Mar 202281.1481.5080.5880.8880.408,029,000
28 Feb 202281.0581.5780.8981.5081.0210,268,500
25 Feb 202281.1581.5480.6381.4480.965,700,500
24 Feb 202280.1081.1880.0281.0180.5310,386,900
23 Feb 202281.0481.1280.4480.7180.239,378,400
22 Feb 202281.1581.8781.1181.2380.7510,983,600
18 Feb 202281.0481.5380.9381.0580.577,753,700
17 Feb 202281.4681.5080.9080.9780.494,949,100
16 Feb 202281.4581.7881.1081.4680.986,487,300
15 Feb 202281.6082.0081.3581.5281.049,031,000
14 Feb 202281.4981.6381.1181.5081.027,059,100
11 Feb 202281.5081.8381.0881.5081.026,971,000
10 Feb 202281.1281.9481.0881.4580.979,061,300
09 Feb 202280.5581.8680.1581.5081.0211,355,900
08 Feb 202279.6880.7979.5580.2379.769,106,200
07 Feb 202279.8079.9879.3279.5079.039,059,700
04 Feb 202278.4579.8378.4079.2578.7813,259,100
03 Feb 202279.2579.7978.7078.9578.4819,961,400
02 Feb 202279.0879.7078.9379.2578.7817,386,500
01 Feb 202279.0879.7578.7779.0678.5912,225,300
31 Jan 202278.8779.4477.9179.0178.5411,649,500
28 Jan 202278.8079.1477.7779.1478.6711,203,800
27 Jan 202279.1079.7278.6578.9078.4310,857,300
26 Jan 202279.6479.9178.6378.7878.3110,309,100
25 Jan 202279.7580.5979.0179.1278.6514,403,800
24 Jan 202280.7481.8479.4579.9779.5024,380,000
21 Jan 202281.9182.0081.1581.3580.8717,143,300
20 Jan 202282.3083.0481.6581.7681.2818,995,300
19 Jan 202282.6583.0681.5082.1581.6630,482,100
18 Jan 202286.7786.9081.4582.3181.82120,192,800
14 Jan 202263.9965.5462.9965.3965.0013,495,700
13 Jan 202264.9165.0164.0164.1763.7912,790,800
12 Jan 202265.2365.5463.8164.8164.4313,986,900
11 Jan 202263.0965.9962.9365.8565.4610,728,600
10 Jan 202263.8964.2461.9963.1162.7414,993,000
07 Jan 202263.9964.9063.3364.0463.6621,467,900
06 Jan 202266.1666.2663.7163.8263.4415,071,100
05 Jan 202267.2067.8666.2666.2965.9014,988,200
04 Jan 202267.8468.0166.9367.2066.809,464,000
03 Jan 202266.4467.6765.8067.4267.0213,208,100
31 Dec 202167.3267.6466.3066.5366.149,475,100
30 Dec 202167.2067.8967.0567.4967.097,509,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...