ATVI

Activision Blizzard Historical Data

ATVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 89.21 -3.37 -3.64% 91.75 92.83 89.13 6,728,138
Mar 05 2021 92.58 1.04 1.14% 92.20 93.39 90.32 8,348,273
Mar 04 2021 91.54 -2.17 -2.32% 93.08 94.56 90.74 5,770,914
Mar 03 2021 93.71 -3.04 -3.14% 96.29 96.53 92.88 5,281,509
Mar 02 2021 96.75 -1.97 -2.0% 98.91 98.99 96.59 3,983,612
Mar 01 2021 98.72 3.11 3.25% 97.00 98.92 96.89 5,134,448
Feb 26 2021 95.61 0.51 0.54% 96.00 97.21 95.16 6,387,087
Feb 25 2021 95.10 -0.59 -0.62% 95.32 96.42 93.79 5,409,871
Feb 24 2021 95.69 -0.73 -0.76% 95.45 96.06 94.52 5,923,541
Feb 23 2021 96.42 -0.16 -0.17% 95.07 96.85 93.55 6,237,274
Feb 22 2021 96.58 -4.22 -4.19% 99.82 99.47 96.41 6,129,905
Feb 19 2021 100.80 -1.45 -1.42% 102.95 103.08 100.585 4,366,872
Feb 18 2021 102.25 -0.10 -0.1% 101.73 102.40 100.94 5,086,217
Feb 17 2021 102.35 -0.61 -0.59% 102.58 103.37 101.81 3,742,060
Feb 16 2021 102.96 -0.85 -0.82% 103.82 104.53 102.48 3,771,573
Feb 15 2021 103.81 0.00 +0.00% 102.78 103.89 102.14 0
Feb 12 2021 103.81 0.57 0.55% 102.78 103.89 102.14 3,022,805
Feb 11 2021 103.24 0.48 0.47% 103.50 104.215 102.55 3,305,784
Feb 10 2021 102.76 0.03 0.03% 103.04 103.44 101.245 4,743,675
Feb 09 2021 102.73 1.54 1.52% 101.76 103.77 101.06 5,298,640
Feb 08 2021 101.19 -0.42 -0.41% 102.03 103.08 100.39 5,968,945
Feb 05 2021 101.61 8.93 9.64% 100.59 104.2066 100.00 16,974,776
Feb 04 2021 92.68 -0.09 -0.1% 93.35 94.42 92.41 8,034,721
Feb 03 2021 92.77 -1.21 -1.29% 93.89 94.07 92.59 6,661,869
Feb 02 2021 93.98 2.56 2.8% 91.85 94.18 91.81 5,774,537
Feb 01 2021 91.42 0.42 0.46% 91.48 92.16 90.86 4,268,821
Jan 29 2021 91.00 0.73 0.81% 89.995 91.33 89.74 7,022,075
Jan 28 2021 90.27 1.60 1.8% 89.44 91.42 89.01 6,663,399
Jan 27 2021 88.67 -3.71 -4.02% 91.00 91.00 88.21 12,148,218
Jan 26 2021 92.38 -1.02 -1.09% 93.50 93.68 92.14 6,416,438
Jan 25 2021 93.40 -1.03 -1.09% 95.53 95.76 92.74 5,372,076
Jan 22 2021 94.43 -0.17 -0.18% 94.68 95.23 93.82 3,754,734
Jan 21 2021 94.60 -0.52 -0.55% 95.47 95.70 94.21 4,489,215
Jan 20 2021 95.12 1.97 2.11% 93.96 95.87 93.57 5,691,192
Jan 19 2021 93.15 2.46 2.71% 90.915 93.37 90.83 5,708,228
Jan 18 2021 90.69 0.00 +0.00% 89.9856 90.75 88.57 0
Jan 15 2021 90.69 0.70 0.78% 89.9856 90.75 88.57 8,561,254
Jan 14 2021 89.99 0.22 0.25% 90.1638 91.24 89.65 5,463,724
Jan 13 2021 89.77 0.52 0.58% 89.64 90.335 88.44 4,222,968
Jan 12 2021 89.25 -1.66 -1.83% 90.90 91.185 87.96 5,411,229
Jan 11 2021 90.91 -0.39 -0.43% 91.30 91.85 90.55 6,685,634
Jan 08 2021 91.30 1.64 1.83% 90.07 91.365 89.55 4,408,617
Jan 08 2021 89.66 -0.01 -0.01% 90.07 90.25 89.53 221,438
Jan 07 2021 89.67 1.67 1.9% 88.86 90.75 88.27 6,131,571
Jan 06 2021 88.00 -2.69 -2.97% 88.99 89.90 87.89 7,420,301
Jan 05 2021 90.69 0.79 0.88% 90.00 90.75 89.10 4,543,167
Jan 04 2021 89.90 -2.95 -3.18% 92.87 92.91 89.22 7,422,168
Jan 01 2021 92.85 0.00 +0.00% 91.74 92.99 91.53 0
Dec 31 2020 92.85 1.27 1.39% 91.74 92.99 91.53 4,310,221
Dec 30 2020 91.58 0.21 0.23% 91.75 92.60 91.43 2,685,035
Dec 29 2020 91.37 -0.06 -0.07% 91.63 92.105 90.85 3,741,086
Dec 28 2020 91.43 0.47 0.52% 91.76 92.26 90.77 4,377,760
Dec 25 2020 90.96 0.00 +0.00% 90.25 91.22 90.25 0
Dec 24 2020 90.96 0.00 +0.00% 90.25 91.22 90.25 0
Dec 24 2020 90.96 0.75 0.83% 90.25 91.22 90.25 2,269,128
Dec 23 2020 90.21 0.79 0.88% 89.95 90.49 88.80 4,728,094
Dec 22 2020 89.42 0.61 0.69% 89.44 89.61 88.30 5,083,666
Dec 21 2020 88.81 -1.56 -1.73% 89.55 90.05 87.18 7,308,764
Dec 18 2020 90.37 1.91 2.16% 89.04 90.78 88.29 14,067,220
Dec 17 2020 88.46 0.24 0.27% 88.77 89.35 86.979 6,795,331
Dec 16 2020 88.22 1.30 1.5% 87.26 88.29 86.84 6,967,421
Dec 15 2020 86.92 0.98 1.14% 86.25 86.96 85.59 5,926,544
Dec 14 2020 85.94 2.26 2.7% 84.27 86.2601 84.075 7,502,135
Dec 11 2020 83.68 0.57 0.69% 83.13 84.04 82.87 5,863,501
Dec 10 2020 83.11 0.53 0.64% 82.14 83.93 81.68 8,499,978
Dec 09 2020 82.58 -1.05 -1.26% 83.50 83.68 81.87 11,114,253
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:20210309 04:50:26