Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 84.39 | 84.60 | 84.15 | 84.54 | 84.54 | 6,681,300 |
| 28 Mar 2023 | 84.50 | 84.75 | 84.04 | 84.35 | 84.35 | 5,447,100 |
| 27 Mar 2023 | 84.12 | 84.93 | 84.08 | 84.33 | 84.33 | 7,290,600 |
| 24 Mar 2023 | 84.84 | 85.72 | 83.32 | 84.39 | 84.39 | 24,508,300 |
| 23 Mar 2023 | 79.57 | 80.20 | 79.25 | 79.68 | 79.68 | 4,252,900 |
| 22 Mar 2023 | 79.50 | 79.99 | 78.62 | 78.64 | 78.64 | 3,596,200 |
| 21 Mar 2023 | 79.51 | 80.01 | 79.45 | 79.75 | 79.75 | 5,403,200 |
| 20 Mar 2023 | 79.16 | 79.49 | 77.50 | 79.34 | 79.34 | 6,440,100 |
| 17 Mar 2023 | 80.21 | 80.28 | 78.78 | 78.99 | 78.99 | 9,408,200 |
| 16 Mar 2023 | 78.86 | 80.40 | 78.83 | 79.87 | 79.87 | 4,883,200 |
| 15 Mar 2023 | 78.94 | 79.28 | 78.56 | 79.26 | 79.26 | 7,151,400 |
| 14 Mar 2023 | 78.33 | 79.47 | 78.24 | 79.09 | 79.09 | 5,394,600 |
| 13 Mar 2023 | 77.94 | 78.98 | 77.36 | 78.14 | 78.14 | 5,732,800 |
| 10 Mar 2023 | 78.43 | 78.54 | 77.23 | 77.97 | 77.97 | 5,299,200 |
| 09 Mar 2023 | 79.83 | 79.83 | 78.11 | 78.37 | 78.37 | 4,787,100 |
| 08 Mar 2023 | 79.30 | 79.70 | 79.06 | 79.48 | 79.48 | 4,290,000 |
| 07 Mar 2023 | 79.61 | 80.25 | 79.14 | 79.26 | 79.26 | 5,331,400 |
| 06 Mar 2023 | 79.67 | 79.97 | 79.22 | 79.63 | 79.63 | 4,548,800 |
| 03 Mar 2023 | 78.43 | 79.60 | 78.13 | 79.39 | 79.39 | 9,125,400 |
| 02 Mar 2023 | 76.47 | 77.92 | 75.94 | 77.71 | 77.71 | 8,166,800 |
| 01 Mar 2023 | 76.16 | 76.48 | 75.64 | 75.72 | 75.72 | 4,286,200 |
| 28 Feb 2023 | 76.74 | 76.74 | 76.06 | 76.25 | 76.25 | 4,427,800 |
| 27 Feb 2023 | 77.07 | 77.16 | 76.32 | 76.74 | 76.74 | 3,909,100 |
| 24 Feb 2023 | 76.67 | 76.90 | 76.47 | 76.82 | 76.82 | 3,903,900 |
| 23 Feb 2023 | 77.16 | 77.25 | 76.64 | 77.07 | 77.07 | 4,019,100 |
| 22 Feb 2023 | 77.28 | 77.50 | 77.00 | 77.12 | 77.12 | 3,943,200 |
| 21 Feb 2023 | 77.45 | 77.59 | 76.00 | 77.00 | 77.00 | 6,890,900 |
| 17 Feb 2023 | 77.11 | 77.57 | 76.83 | 77.57 | 77.57 | 5,364,800 |
| 16 Feb 2023 | 77.40 | 77.87 | 76.76 | 77.51 | 77.51 | 4,926,500 |
| 15 Feb 2023 | 76.33 | 77.96 | 75.85 | 77.70 | 77.70 | 6,796,200 |
| 14 Feb 2023 | 76.78 | 77.16 | 76.02 | 76.78 | 76.78 | 6,103,700 |
| 13 Feb 2023 | 75.88 | 76.92 | 75.65 | 76.59 | 76.59 | 5,374,300 |
| 10 Feb 2023 | 75.47 | 76.39 | 75.12 | 75.45 | 75.45 | 6,922,100 |
| 09 Feb 2023 | 73.55 | 75.63 | 73.48 | 75.26 | 75.26 | 12,594,700 |
| 08 Feb 2023 | 73.00 | 74.75 | 72.45 | 72.89 | 72.89 | 26,724,100 |
| 07 Feb 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 75.60 | 14,881,700 |
| 06 Feb 2023 | 73.75 | 73.85 | 71.40 | 71.58 | 71.58 | 13,405,600 |
| 03 Feb 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 75.24 | 5,781,000 |
| 02 Feb 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 77.11 | 4,696,100 |
| 01 Feb 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 76.70 | 4,575,400 |
| 31 Jan 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 76.57 | 4,118,000 |
| 30 Jan 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 75.96 | 4,247,400 |
| 27 Jan 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 76.61 | 4,382,700 |
| 26 Jan 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 75.60 | 3,960,800 |
| 25 Jan 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 74.64 | 4,004,300 |
| 24 Jan 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 75.11 | 5,069,600 |
| 23 Jan 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 75.22 | 6,319,100 |
| 20 Jan 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 73.84 | 7,349,400 |
| 19 Jan 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 73.76 | 5,331,000 |
| 18 Jan 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 74.48 | 7,905,900 |
| 17 Jan 2023 | 75.90 | 75.96 | 74.42 | 74.56 | 74.56 | 10,044,400 |
| 13 Jan 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 76.66 | 4,329,500 |
| 12 Jan 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 76.90 | 4,894,300 |
| 11 Jan 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 77.00 | 5,070,100 |
| 10 Jan 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 77.69 | 5,134,300 |
| 09 Jan 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 77.22 | 8,414,600 |
| 06 Jan 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 77.59 | 5,443,900 |
| 05 Jan 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 76.96 | 3,719,600 |
| 04 Jan 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 76.84 | 4,825,300 |
| 03 Jan 2023 | 76.60 | 76.93 | 76.40 | 76.88 | 76.88 | 3,990,300 |
| 30 Dec 2022 | 76.50 | 76.66 | 76.22 | 76.55 | 76.55 | 2,710,400 |
| 29 Dec 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 76.76 | 3,150,100 |
| 28 Dec 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 76.05 | 3,049,900 |
| 27 Dec 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 75.79 | 1,728,900 |
| 23 Dec 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 75.95 | 2,069,300 |
| 22 Dec 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 75.70 | 3,139,900 |
| 21 Dec 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 75.89 | 4,922,100 |
| 20 Dec 2022 | 75.70 | 76.33 | 75.68 | 75.88 | 75.88 | 3,189,500 |
| 19 Dec 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 75.99 | 3,109,600 |
| 16 Dec 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 76.08 | 8,680,400 |
| 15 Dec 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 76.37 | 6,994,200 |
| 14 Dec 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 77.04 | 4,889,600 |
| 13 Dec 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 76.73 | 8,246,100 |
| 12 Dec 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 77.36 | 11,321,200 |
| 09 Dec 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 75.16 | 8,249,900 |
| 08 Dec 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 74.76 | 19,336,100 |
| 07 Dec 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 75.93 | 11,773,000 |
| 06 Dec 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 76.11 | 8,052,500 |
| 05 Dec 2022 | 76.99 | 77.01 | 76.04 | 76.33 | 76.33 | 7,570,800 |
| 02 Dec 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 75.76 | 6,146,900 |
| 01 Dec 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 75.19 | 7,389,900 |
| 30 Nov 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 73.95 | 9,736,700 |
| 29 Nov 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 74.34 | 6,277,600 |
| 28 Nov 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 74.72 | 10,881,600 |
| 25 Nov 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 73.47 | 9,179,800 |
| 23 Nov 2022 | 75.90 | 76.60 | 75.74 | 76.59 | 76.59 | 3,936,100 |
| 22 Nov 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 75.88 | 5,302,700 |
| 21 Nov 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 74.80 | 6,223,600 |
| 18 Nov 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 74.10 | 7,745,400 |
| 17 Nov 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 73.81 | 7,084,200 |
| 16 Nov 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 74.35 | 5,514,500 |
| 15 Nov 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 73.88 | 6,767,600 |
| 14 Nov 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 73.96 | 5,513,800 |
| 11 Nov 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 74.14 | 4,453,900 |
| 10 Nov 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 73.62 | 9,191,700 |
| 09 Nov 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 71.66 | 4,422,100 |
| 08 Nov 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 72.00 | 8,805,000 |
| 07 Nov 2022 | 71.52 | 71.68 | 70.94 | 71.10 | 71.10 | 8,740,900 |
| 04 Nov 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 71.96 | 4,333,100 |
| 03 Nov 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 71.90 | 4,454,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
