New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.76+0.57 (+0.76%)
At close: 04:00PM EST
75.86 +0.10 (+0.13%)
After hours: 07:57PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202274.7075.9774.5775.7675.766,139,800
01 Dec 202274.4375.4473.9275.1975.197,389,900
30 Nov 202273.7874.0073.4573.9573.959,735,100
29 Nov 202274.2574.5473.8074.3474.346,277,600
28 Nov 202274.5775.6773.6574.7274.7210,881,600
25 Nov 202273.8974.2773.0573.4773.479,179,800
23 Nov 202275.9076.6075.7476.5976.593,936,100
22 Nov 202275.2976.0674.9675.8875.885,302,700
21 Nov 202274.1074.9173.7574.8074.806,223,600
18 Nov 202274.1674.2973.8474.1074.107,744,300
17 Nov 202273.4074.1173.3873.8173.817,084,200
16 Nov 202274.1174.6473.9974.3574.355,514,500
15 Nov 202274.6074.6773.2873.8873.886,767,600
14 Nov 202274.3674.4473.9273.9673.965,513,800
11 Nov 202273.7574.4773.5774.1474.144,453,600
10 Nov 202272.6073.7472.0373.6273.629,191,700
09 Nov 202271.8672.2171.6471.6671.664,422,100
08 Nov 202271.7572.5671.3572.0072.008,805,000
07 Nov 202271.5271.6870.9471.1071.108,740,900
04 Nov 202272.0872.3471.4571.9671.964,330,900
03 Nov 202272.5072.9071.7271.9071.904,454,600
02 Nov 202273.8673.9672.6172.6672.665,528,000
01 Nov 202273.2674.0173.2273.3173.315,806,700
31 Oct 202272.9373.2572.4072.8072.806,632,400
28 Oct 202272.5373.0572.3272.8572.857,212,400
27 Oct 202272.3672.8372.0572.5072.504,538,200
26 Oct 202272.8473.0472.3672.4872.486,084,700
25 Oct 202272.7372.9972.4472.5072.506,583,200
24 Oct 202272.8372.8371.8972.5172.514,495,100
21 Oct 202272.9373.1772.4372.7172.714,371,500
20 Oct 202272.2473.8372.2473.3173.315,179,000
19 Oct 202272.0172.4771.7972.2172.214,602,600
18 Oct 202272.2372.5072.0372.2672.265,305,700
17 Oct 202272.8072.9371.7171.7671.7614,494,600
14 Oct 202273.4473.6672.0872.1372.135,140,400
13 Oct 202272.9273.8972.4173.1273.126,169,100
12 Oct 202273.5473.6573.1773.5073.504,096,700
11 Oct 202273.6074.0273.2573.5573.555,381,500
10 Oct 202273.3574.1173.2873.7573.754,283,000
07 Oct 202273.5973.7373.0473.3573.354,208,200
06 Oct 202274.0974.3973.6573.8373.835,820,200
05 Oct 202274.8475.0073.8374.1174.117,543,700
04 Oct 202274.7175.3874.5675.0075.009,470,300
03 Oct 202274.4174.8074.1174.3674.364,561,900
30 Sept 202274.9075.3074.2274.3474.349,498,200
29 Sept 202275.1975.3674.3374.8774.875,977,600
28 Sept 202274.8675.7274.4275.3975.397,529,300
27 Sept 202274.7075.3374.4774.8674.866,325,200
26 Sept 202274.8475.3274.2574.3374.335,573,100
23 Sept 202276.5976.6674.8274.9574.958,176,700
22 Sept 202275.3177.2375.1877.0377.038,426,000
21 Sept 202275.1876.1474.8375.3275.325,319,800
20 Sept 202276.0076.1575.0075.0475.044,836,800
19 Sept 202275.8576.2875.5175.9475.945,836,500
16 Sept 202276.7177.0775.7876.0276.0218,972,800
15 Sept 202276.5077.2276.3176.8376.835,475,800
14 Sept 202277.0077.1476.0476.6076.607,488,700
13 Sept 202277.4978.0476.6476.7676.765,873,400
12 Sept 202278.7578.9277.9578.1378.134,798,500
09 Sept 202277.5778.5877.3778.5178.515,829,500
08 Sept 202277.6277.6977.0077.3977.396,199,200
07 Sept 202276.8877.8676.7777.7277.723,830,200
06 Sept 202277.5977.6076.6776.8476.846,637,700
02 Sept 202278.5078.5677.3677.5377.534,330,600
01 Sept 202278.2179.0078.1078.5578.554,867,400
31 Aug 202278.9879.1478.4778.4978.494,219,800
30 Aug 202278.8378.9478.4778.6278.624,111,600
29 Aug 202278.5579.0878.5078.7578.753,656,800
26 Aug 202279.4279.5078.5878.6378.635,149,400
25 Aug 202279.5079.5278.3279.0779.074,480,900
24 Aug 202279.3679.7379.1379.2879.283,474,200
23 Aug 202279.5379.7779.3079.3479.342,821,300
22 Aug 202279.8380.0779.6179.7679.763,716,400
19 Aug 202280.3381.5079.9780.2780.274,688,400
18 Aug 202280.7180.7580.2380.4480.443,259,900
17 Aug 202280.7680.9179.8180.5380.537,245,500
16 Aug 202280.8181.1780.5580.9280.925,647,400
15 Aug 202280.6080.8080.3880.7380.734,121,300
12 Aug 202280.7580.9580.6680.7980.795,823,000
11 Aug 202281.0081.1380.5080.5180.512,629,900
10 Aug 202281.1481.2280.4980.9180.915,314,400
09 Aug 202281.1081.2480.4180.5980.594,687,500
08 Aug 202280.5881.0580.5881.0081.007,409,800
05 Aug 202280.1880.6580.0380.4980.492,385,000
04 Aug 202280.6581.3180.6080.6680.663,666,200
03 Aug 202279.5480.7179.5080.5980.596,732,300
02 Aug 202279.9580.3579.1779.3279.324,300,400
01 Aug 202279.9780.3179.4780.0880.083,215,100
29 Jul 202279.4280.2479.1179.9579.953,859,700
28 Jul 202279.7979.7979.3479.5179.514,550,100
27 Jul 202279.6080.0079.3079.7979.795,012,700
26 Jul 202279.9079.9579.0779.4679.463,561,000
25 Jul 202279.6579.9878.7879.6579.655,055,500
22 Jul 202279.5379.5378.8979.2379.232,977,600
21 Jul 202279.3579.5379.1079.4979.493,479,900
20 Jul 202278.8379.3878.3579.3079.304,270,400
19 Jul 202277.4078.7177.1878.6378.635,736,900
18 Jul 202277.5878.0776.8876.9976.995,757,800
15 Jul 202276.4177.4176.2377.3977.395,725,300
14 Jul 202275.6576.4475.3876.2476.243,252,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...