Skip to main content

Activision Blizzard (NQ: ATVI )

78.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 80.21 80.28 78.78 78.99 9,410,600 -0.88(-1.10%)
Mar 16, 2023 78.86 80.39 78.83 79.87 4,883,468 +0.61(+0.77%)
Mar 15, 2023 78.94 79.28 78.56 79.26 7,151,428 +0.17(+0.21%)
Mar 14, 2023 78.33 79.47 78.24 79.09 5,428,612 +0.95(+1.22%)
Mar 13, 2023 77.94 78.98 77.36 78.14 5,732,877 +0.17(+0.22%)
Mar 10, 2023 78.43 78.54 77.23 77.97 5,299,519 -0.40(-0.51%)
Mar 09, 2023 79.83 79.83 78.11 78.37 4,771,603 -1.11(-1.40%)
Mar 08, 2023 79.30 79.70 79.06 79.48 4,288,051 +0.22(+0.28%)
Mar 07, 2023 79.61 80.25 79.14 79.26 5,331,420 -0.37(-0.46%)
Mar 06, 2023 79.67 79.97 79.22 79.63 4,544,146 +0.24(+0.30%)
Mar 03, 2023 78.43 79.60 78.13 79.39 9,129,337 +1.68(+2.16%)
Mar 02, 2023 76.47 77.92 75.94 77.71 8,166,827 +1.99(+2.63%)
Mar 01, 2023 76.16 76.48 75.64 75.72 4,284,329 -0.53(-0.70%)
Feb 28, 2023 76.74 76.74 76.06 76.25 4,426,653 -0.49(-0.64%)
Feb 27, 2023 77.07 77.16 76.32 76.74 3,909,057 -0.08(-0.10%)
Feb 24, 2023 76.67 76.90 76.47 76.82 3,903,894 -0.25(-0.32%)
Feb 23, 2023 77.16 77.25 76.64 77.07 4,018,650 -0.05(-0.06%)
Feb 22, 2023 77.28 77.50 77.00 77.12 3,941,653 +0.12(+0.16%)
Feb 21, 2023 77.45 77.59 76.00 77.00 6,890,365 -0.57(-0.73%)
Feb 17, 2023 77.11 77.57 76.83 77.57 5,364,781 +0.06(+0.08%)
Feb 16, 2023 77.40 77.87 76.76 77.51 4,922,628 -0.19(-0.24%)
Feb 15, 2023 76.33 77.95 75.85 77.70 6,796,224 +0.92(+1.20%)
Feb 14, 2023 76.78 77.16 76.02 76.78 6,102,832 +0.19(+0.25%)
Feb 13, 2023 75.88 76.92 75.65 76.59 5,373,154 +1.14(+1.51%)
Feb 10, 2023 75.47 76.39 75.12 75.45 6,922,074 +0.19(+0.25%)
Feb 09, 2023 73.55 75.63 73.48 75.26 12,592,079 +2.37(+3.25%)
Feb 08, 2023 73.00 74.75 72.45 72.89 26,720,612 -2.71(-3.58%)
Feb 07, 2023 74.65 75.97 74.14 75.60 14,872,718 +4.02(+5.62%)
Feb 06, 2023 73.75 73.84 71.40 71.58 13,378,233 -3.66(-4.86%)
Feb 03, 2023 76.64 76.78 75.03 75.24 5,781,057 -1.87(-2.43%)
Feb 02, 2023 76.50 77.39 76.07 77.11 4,694,006 +0.41(+0.53%)
Feb 01, 2023 76.00 76.82 75.58 76.70 4,577,358 +0.13(+0.17%)
Jan 31, 2023 76.13 77.00 75.85 76.57 4,116,660 +0.61(+0.80%)
Jan 30, 2023 76.63 77.08 75.84 75.96 4,432,082 -0.65(-0.85%)
Jan 27, 2023 75.50 76.76 75.22 76.61 4,382,734 +1.01(+1.34%)
Jan 26, 2023 74.79 75.66 74.65 75.60 3,960,769 +0.96(+1.29%)
Jan 25, 2023 75.00 75.11 74.53 74.64 3,987,584 -0.47(-0.63%)
Jan 24, 2023 75.00 75.43 74.50 75.11 5,065,164 -0.11(-0.15%)
Jan 23, 2023 73.82 75.41 73.81 75.22 6,318,841 +1.38(+1.87%)
Jan 20, 2023 73.52 74.01 73.39 73.84 7,349,374 +0.08(+0.11%)
Jan 19, 2023 74.48 74.50 73.70 73.76 5,331,010 -0.72(-0.97%)
Jan 18, 2023 74.62 74.74 73.38 74.48 7,905,946 -0.08(-0.11%)
Jan 17, 2023 75.89 75.95 74.42 74.56 10,040,892 -2.10(-2.74%)
Jan 13, 2023 76.89 76.90 76.18 76.66 4,329,488 -0.24(-0.31%)
Jan 12, 2023 76.89 77.28 76.50 76.90 4,894,084 -0.10(-0.13%)
Jan 11, 2023 77.69 77.77 76.93 77.00 5,070,062 -0.69(-0.89%)
Jan 10, 2023 77.04 77.95 77.04 77.69 5,133,785 +0.47(+0.61%)
Jan 09, 2023 77.50 78.18 77.18 77.22 8,413,986 -0.37(-0.48%)
Jan 06, 2023 77.15 77.71 77.08 77.59 5,443,967 +0.63(+0.82%)
Jan 05, 2023 76.60 77.29 76.60 76.96 3,719,229 +0.12(+0.16%)
Jan 04, 2023 77.37 77.40 76.49 76.84 4,823,011 -0.04(-0.05%)
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.