Activision Blizzard (NQ: ATVI )

80.79 +0.28 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.80 12.00 11.68 11.84 7,142,222 -0.03(-0.25%)
Jul 28, 2011 11.97 12.08 11.82 11.87 6,222,290 -0.04(-0.38%)
Jul 27, 2011 12.10 12.24 11.86 11.91 8,286,660 -0.23(-1.85%)
Jul 26, 2011 12.15 12.30 12.09 12.14 6,944,558 -0.03(-0.25%)
Jul 25, 2011 11.93 12.23 11.88 12.17 8,500,281 +0.18(+1.50%)
Jul 22, 2011 11.90 12.05 11.86 11.99 6,203,108 +0.07(+0.59%)
Jul 21, 2011 11.91 12.07 11.83 11.92 7,098,822 +0.02(+0.17%)
Jul 20, 2011 11.85 11.98 11.72 11.90 5,332,507 +0.01(+0.08%)
Jul 19, 2011 11.80 11.97 11.76 11.89 5,747,160 +0.19(+1.62%)
Jul 18, 2011 11.83 11.90 11.55 11.70 4,657,214 -0.21(-1.76%)
Jul 15, 2011 11.87 11.98 11.80 11.91 5,698,509 +0.07(+0.59%)
Jul 14, 2011 11.89 11.97 11.75 11.84 5,789,004 -0.06(-0.50%)
Jul 13, 2011 11.90 12.02 11.84 11.90 5,551,098 +0.07(+0.59%)
Jul 12, 2011 11.85 11.95 11.76 11.83 5,444,347 -0.02(-0.17%)
Jul 11, 2011 11.97 12.00 11.75 11.85 4,422,850 -0.22(-1.82%)
Jul 08, 2011 11.96 12.12 11.85 12.07 8,736,341 +0.03(+0.25%)
Jul 07, 2011 11.99 12.10 11.90 12.04 7,370,613 +0.08(+0.67%)
Jul 06, 2011 11.81 11.97 11.75 11.96 6,093,831 +0.16(+1.36%)
Jul 05, 2011 11.83 11.84 11.70 11.80 2,994,662 -0.04(-0.34%)
Jul 01, 2011 11.71 11.88 11.64 11.84 3,530,576 +0.16(+1.37%)
Jun 30, 2011 11.74 11.79 11.67 11.68 6,501,716 -0.01(-0.09%)
Jun 29, 2011 11.62 11.76 11.50 11.69 6,435,301 +0.10(+0.86%)
Jun 28, 2011 11.39 11.60 11.33 11.59 6,695,335 +0.21(+1.85%)
Jun 27, 2011 11.36 11.49 11.21 11.38 4,798,553 +0.09(+0.80%)
Jun 24, 2011 11.49 11.49 11.25 11.29 16,442,219 -0.09(-0.79%)
Jun 23, 2011 11.24 11.41 11.16 11.38 9,608,081 +0.07(+0.62%)
Jun 22, 2011 11.17 11.38 11.14 11.31 7,623,719 +0.12(+1.07%)
Jun 21, 2011 11.06 11.28 10.92 11.19 16,131,363 +0.21(+1.91%)
Jun 20, 2011 10.92 11.04 10.85 10.98 6,229,993 +0.11(+1.01%)
Jun 17, 2011 11.15 11.32 10.85 10.87 17,973,688 -0.23(-2.07%)
Jun 16, 2011 11.15 11.29 11.03 11.10 5,421,746 -0.06(-0.54%)
Jun 15, 2011 11.41 11.41 11.14 11.16 8,159,918 -0.31(-2.70%)
Jun 14, 2011 11.54 11.58 11.43 11.47 6,207,175 +0.01(+0.09%)
Jun 13, 2011 11.45 11.54 11.40 11.46 5,264,854 +0.00(+0.00%)
Jun 10, 2011 11.32 11.58 11.26 11.46 8,224,187 +0.13(+1.15%)
Jun 09, 2011 11.33 11.46 11.28 11.33 6,036,635 -0.04(-0.35%)
Jun 08, 2011 11.58 11.62 11.31 11.37 11,915,817 -0.20(-1.73%)
Jun 07, 2011 11.70 11.73 11.54 11.57 7,329,933 -0.13(-1.11%)
Jun 06, 2011 11.85 11.88 11.65 11.70 6,164,393 -0.14(-1.18%)
Jun 03, 2011 11.85 12.03 11.77 11.84 7,049,157 +0.59(+5.24%)
May 24, 2011 11.47 11.52 11.23 11.25 7,627,704 -0.22(-1.92%)
May 23, 2011 11.52 11.54 11.29 11.47 8,033,635 -0.13(-1.12%)
May 20, 2011 11.67 11.75 11.57 11.60 4,951,542 -0.10(-0.85%)
May 19, 2011 11.61 11.75 11.57 11.70 5,555,073 +0.17(+1.47%)
May 18, 2011 11.33 11.57 11.26 11.53 5,938,505 +0.17(+1.50%)
May 17, 2011 11.29 11.39 11.23 11.36 6,079,485 +0.07(+0.62%)
May 16, 2011 11.50 11.50 11.28 11.29 7,352,151 -0.22(-1.91%)
May 13, 2011 11.69 11.80 11.51 11.51 7,316,862 -0.19(-1.62%)
May 12, 2011 11.55 11.80 11.49 11.70 7,950,515 +0.16(+1.39%)
May 11, 2011 11.65 11.75 11.44 11.54 9,359,963 -0.07(-0.60%)
May 10, 2011 11.24 11.66 11.10 11.61 19,552,138 +0.08(+0.69%)
May 09, 2011 11.40 11.60 11.33 11.53 9,028,639 +0.09(+0.79%)
May 06, 2011 11.34 11.51 11.27 11.44 6,607,117 +0.18(+1.60%)
May 05, 2011 11.22 11.35 11.13 11.26 6,432,199 -0.06(-0.53%)
May 04, 2011 11.42 11.47 11.23 11.32 5,125,277 -0.14(-1.22%)
May 03, 2011 11.42 11.50 11.32 11.46 4,396,287 +0.03(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.