New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.57+0.71 (+0.91%)
At close: 04:00PM EDT
78.43 -0.14 (-0.18%)
After hours: 04:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202277.9778.6877.7178.5778.574,097,676
30 Jun 202277.6078.1177.1977.8677.864,205,000
29 Jun 202277.3578.1577.1877.9677.964,533,300
28 Jun 202278.1078.2476.9477.1677.164,216,300
27 Jun 202277.6378.3277.3478.0178.015,836,600
24 Jun 202276.7878.0376.5777.9477.946,541,300
23 Jun 202276.3076.6775.7776.4976.493,614,000
22 Jun 202275.5076.2575.5075.7075.704,180,300
21 Jun 202275.1176.3175.1076.0576.056,810,500
17 Jun 202274.0075.2773.7274.7174.719,405,700
16 Jun 202275.0075.4073.7173.9373.937,498,200
15 Jun 202275.1375.9174.4775.3575.355,679,500
14 Jun 202275.2575.4074.2474.6474.643,852,900
13 Jun 202275.9376.0174.7274.7674.765,916,200
10 Jun 202276.5077.0276.0576.4876.483,817,700
09 Jun 202277.5177.6976.6276.7876.784,295,200
08 Jun 202277.9478.1577.4777.6377.632,455,100
07 Jun 202277.6378.1077.5378.0378.032,192,400
06 Jun 202278.2078.5277.7277.7977.793,468,800
03 Jun 202277.8478.1177.6677.8977.892,639,300
02 Jun 202277.5078.2977.3378.2378.233,409,600
01 Jun 202278.0578.2177.0477.4177.414,173,700
31 May 202277.8878.8377.3677.8877.8811,771,200
27 May 202278.2178.6477.9378.2078.203,549,600
26 May 202277.5978.1277.3677.9977.994,489,300
25 May 202277.0877.7777.0077.7177.713,468,900
24 May 202277.0777.3376.4077.0377.034,908,900
23 May 202277.9478.1577.1077.2077.204,128,100
20 May 202278.0678.2177.0177.4077.404,896,100
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 202277.4378.3277.3477.7477.744,681,300
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 202278.7078.8677.4877.8477.8410,358,600
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 202276.4176.7575.3375.6075.608,847,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...