ATVI

Activision Blizzard Historical Data

ATVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 81.27 0.63 0.78% 80.72 81.5254 79.63 6,053,534
Jul 09 2020 80.64 1.36 1.72% 79.93 80.75 78.8213 5,994,470
Jul 08 2020 79.28 0.78 0.99% 79.06 79.36 77.97 4,761,621
Jul 07 2020 78.50 -0.17 -0.22% 79.04 80.38 78.23 5,870,809
Jul 06 2020 78.67 1.16 1.5% 78.46 79.44 78.05 5,803,520
Jul 03 2020 77.51 0.00 +0.00% 78.86 79.19 77.045 0
Jul 02 2020 77.51 -0.52 -0.67% 78.86 79.19 77.045 5,130,151
Jul 01 2020 78.03 2.13 2.81% 75.45 78.23 74.9707 10,164,344
Jun 30 2020 75.90 0.40 0.53% 75.69 76.43 75.42 6,076,579
Jun 29 2020 75.50 -0.90 -1.18% 75.82 76.6499 74.93 5,055,620
Jun 26 2020 76.40 0.19 0.25% 76.54 76.84 74.65 7,811,817
Jun 25 2020 76.21 0.63 0.83% 76.61 76.77 74.465 6,236,352
Jun 24 2020 75.58 -0.87 -1.14% 76.46 77.17 74.43 7,733,650
Jun 23 2020 76.45 0.33 0.43% 76.73 77.63 76.15 4,411,293
Jun 22 2020 76.12 -0.28 -0.37% 76.67 77.20 75.87 5,188,927
Jun 19 2020 76.40 0.39 0.51% 76.18 76.97 75.09 9,647,351
Jun 18 2020 76.01 0.48 0.64% 75.99 76.70 74.89 7,235,899
Jun 17 2020 75.53 2.53 3.47% 73.69 76.48 73.30 12,504,810
Jun 16 2020 73.00 -0.19 -0.26% 74.00 74.23 72.23 6,271,306
Jun 15 2020 73.19 1.51 2.11% 71.48 73.55 70.60 6,473,179
Jun 12 2020 71.68 0.40 0.56% 71.50 73.21 70.25 5,798,628
Jun 11 2020 71.28 -2.54 -3.44% 72.86 74.35 71.02 7,788,969
Jun 10 2020 73.82 1.82 2.53% 72.38 74.24 72.10 8,885,273
Jun 09 2020 72.00 1.27 1.8% 71.28 72.16 70.15 6,177,752
Jun 08 2020 70.73 1.30 1.87% 68.49 70.77 68.33 6,804,958
Jun 05 2020 69.43 -0.37 -0.53% 68.35 70.55 67.24 8,534,911
Jun 04 2020 69.80 -0.12 -0.17% 69.50 71.10 69.10 7,266,304
Jun 03 2020 69.92 -3.06 -4.19% 72.39 73.12 69.665 9,548,185
Jun 02 2020 72.98 -0.01 -0.01% 72.78 73.01 71.0902 6,499,335
Jun 01 2020 72.99 1.01 1.4% 72.19 73.58 71.3475 4,749,387
May 29 2020 71.98 1.76 2.51% 70.25 72.21 69.82 10,484,117
May 28 2020 70.22 0.22 0.31% 70.00 71.73 69.10 7,692,569
May 27 2020 70.00 0.00 0.0% 69.23 70.34 66.592 13,027,266
May 26 2020 70.00 -3.08 -4.21% 73.16 73.24 69.61 11,556,026
May 25 2020 73.08 0.00 +0.00% 73.01 73.16 72.0231 0
May 22 2020 73.08 0.61 0.84% 73.01 73.16 72.0231 4,930,298
May 21 2020 72.47 -1.23 -1.67% 74.36 74.49 72.44 8,632,644
May 20 2020 73.6998 0.67 0.92% 73.39 74.54 73.2145 6,156,562
May 19 2020 73.03 0.15 0.21% 72.90 74.44 71.70 5,419,653
May 18 2020 72.88 -1.04 -1.41% 73.86 75.08 72.45 8,196,615
May 15 2020 73.92 0.96 1.32% 72.62 74.00 71.98 5,729,263
May 14 2020 72.9602 -0.71 -0.96% 73.12 73.90 71.61 6,569,273
May 13 2020 73.67 1.73 2.4% 72.51 75.01 71.73 8,643,664
May 12 2020 71.94 -3.52 -4.66% 75.265 75.885 71.94 8,755,666
May 11 2020 75.46 2.32 3.17% 73.05 75.97 72.60 9,097,074
May 08 2020 73.14 0.04 0.05% 73.18 74.00 72.51 5,920,485
May 07 2020 73.10 0.23 0.32% 72.31 73.645 71.12 8,402,184
May 06 2020 72.87 3.47 5.0% 74.00 74.795 71.03 21,302,716
May 05 2020 69.40 2.40 3.58% 67.67 69.63 66.97 13,926,423
May 04 2020 67.00 2.28 3.52% 65.33 67.00 64.72 7,702,962
May 01 2020 64.72 0.99 1.55% 63.14 64.935 62.81 5,046,533
Apr 30 2020 63.73 -1.06 -1.64% 65.11 65.78 63.41 9,659,449
Apr 29 2020 64.79 0.37 0.57% 64.149 65.20 62.3374 8,512,207
Apr 28 2020 64.42 -2.64 -3.94% 67.00 67.74 63.72 7,832,221
Apr 27 2020 67.06 0.41 0.62% 67.397 67.77 66.50 6,050,569
Apr 24 2020 66.65 0.77 1.17% 66.07 66.88 65.80 7,093,772
Apr 23 2020 65.88 -1.10 -1.64% 66.98 67.60 65.81 5,865,889
Apr 22 2020 66.98 1.26 1.92% 66.70 67.18 64.73 6,602,016
Apr 21 2020 65.72 -0.78 -1.17% 66.24 67.04 64.97 7,768,860
Apr 20 2020 66.50 -0.38 -0.57% 66.62 67.15 65.90 5,006,514
Apr 17 2020 66.88 -1.17 -1.72% 66.63 67.69 64.89 10,914,799
Apr 16 2020 68.05 2.34 3.56% 66.4535 68.32 65.55 10,997,652
Apr 15 2020 65.71 2.43 3.84% 62.06 66.0566 62.06 9,165,633
Apr 14 2020 63.28 0.53 0.84% 63.98 64.35 62.72 7,035,196
Your Recent History
NASDAQ
ATVI
Activision..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200712 01:01:22