$28.63 -0.59 (%) Activision Blizzard Inc - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
8/28/201529.6930.0028.9129.22133,082,393
8/27/201527.5228.3327.2527.937,476,200
8/26/201526.8627.4126.1627.298,077,574
8/25/201527.3527.3526.0326.186,895,740
8/24/201525.0127.0724.0426.168,461,337
8/21/201527.5427.7727.1727.228,386,719
8/20/201528.6428.7327.9327.985,904,027
8/19/201529.2129.3428.7628.984,980,323
8/18/201529.5029.7029.0929.224,311,950
8/17/201528.6829.4228.4429.305,885,559
8/14/201528.7428.8928.4728.682,597,565
8/13/201528.5729.0628.4228.857,351,658
8/12/201528.2128.7627.8228.668,297,939
8/11/201528.6028.8628.2728.466,280,302
8/10/201528.8829.1828.7928.815,999,578
8/7/201528.6628.8328.2428.786,946,079
8/6/201528.8029.0828.4928.719,292,958
8/5/201527.7329.2027.6828.7124,987,511
8/4/201525.5725.8425.4425.678,484,648
8/3/201525.8825.9925.3325.525,906,582
7/31/201526.0426.1425.6625.795,169,751
7/30/201525.8526.1825.7126.065,150,618
7/29/201525.6226.0325.5025.983,334,432
7/28/201525.8025.8725.3825.714,401,152
7/27/201526.0426.1025.5025.618,092,676
7/24/201526.0326.2725.8426.185,567,585
7/23/201525.9526.2625.8125.943,525,450
7/22/201525.9926.0925.8425.953,259,589
7/21/201526.2526.4526.0826.094,711,078
7/20/201525.8126.4125.7626.256,105,309
7/17/201525.9826.0225.6425.813,550,175
7/16/201525.8926.0025.7425.853,601,681
7/15/201525.9426.0925.5625.775,554,674
7/14/201525.8226.2125.6826.069,131,975
7/13/201525.5425.8925.4825.896,138,136
7/10/201525.3725.6125.2325.365,420,908
7/9/201525.0925.2424.9025.139,880,200
7/8/201524.8425.1524.7524.808,783,959
7/7/201525.0125.2524.3725.057,117,110
7/6/201524.4125.0124.3724.823,735,314
7/2/201524.7024.7524.4724.634,763,244
7/1/201524.4024.9624.3224.738,808,510
6/30/201524.6524.6824.1524.217,165,565
6/29/201524.7124.8724.4424.494,750,117
6/26/201525.5725.6524.9625.0411,468,757
6/25/201525.4625.6525.3425.403,255,127
6/24/201525.3925.5625.2425.446,549,141
6/23/201525.2425.4725.1625.423,777,164
6/22/201525.1625.2625.1125.234,433,610
6/19/201525.1925.2024.8825.016,717,098
6/18/201524.9125.2724.9025.147,218,090
6/17/201524.8824.9724.6824.876,207,678
6/16/201524.7924.9024.6524.748,906,844
6/15/201525.2625.2724.4824.5411,421,055
6/12/201525.2525.4425.0625.408,228,131
6/11/201525.0825.3924.9325.3013,169,196
6/10/201525.5025.6025.1525.505,329,175
6/9/201525.4525.8825.2025.527,873,396
6/8/201525.7725.7825.2325.446,260,983
6/5/201525.6325.8325.5525.772,612,587
6/4/201525.7726.0925.6125.693,883,455
6/3/201525.7626.0625.6725.965,347,455
6/2/201525.3125.7625.2725.533,872,013
6/1/201525.4425.6525.1525.404,281,135
5/29/201525.8925.9525.1925.267,912,583
5/28/201525.6725.8825.5625.734,347,516
5/27/201525.4925.7625.3325.713,720,332
5/26/201525.3925.4525.1725.413,156,550
5/22/201525.5025.7525.3825.492,892,594
5/21/201525.6425.7225.4625.624,636,777
5/20/201525.4925.7725.4025.754,759,394
5/19/201525.6025.6525.3625.483,501,918
5/18/201525.3625.6225.2925.423,815,414
5/15/201525.3225.6625.1525.428,221,044
5/14/201524.7925.2824.7225.175,667,436
5/13/201524.8024.9724.5824.633,733,711
5/12/201524.5424.6824.2724.615,982,044
5/11/201525.0025.0624.6224.645,686,837
5/8/201524.6525.1524.5325.058,489,643
5/7/201523.2424.6023.1324.4115,116,312
5/6/201522.7723.2222.6623.208,281,250
5/5/201523.1623.1622.7122.714,141,341
5/4/201523.1123.2722.9223.193,453,001
5/1/201522.7923.0922.7923.053,608,363
4/30/201523.2023.3222.6322.827,416,228
4/29/201523.3023.5923.1023.196,498,303
4/28/201523.6523.8023.3723.474,610,317
4/27/201523.9824.0223.6523.723,437,118
4/24/201523.9324.0323.8023.944,273,369
4/23/201523.3923.8923.3823.753,507,320
4/22/201523.3823.6323.3723.494,320,061
4/21/201523.1923.5023.1123.393,162,954
4/20/201522.8823.3022.8423.083,435,663
4/17/201523.0223.1222.7422.812,722,126
4/16/201522.8723.2222.7223.193,853,328
4/15/201523.0623.4322.9022.905,687,918
4/14/201522.7922.9622.6222.923,516,211
4/13/201522.8523.0322.7822.791,912,488
4/10/201523.0923.0922.8022.933,310,173
4/9/201522.9023.0522.7523.003,326,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!