$20.25 +0.21 (%) Activision Blizzard Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201420.1120.4720.1020.257,881,664
12/18/201420.0520.0819.6320.047,861,069
12/17/201419.4319.7219.1319.6710,997,138
12/16/201419.8519.9819.3519.389,767,761
12/15/201420.1020.2919.8220.025,744,657
12/12/201419.5420.1719.4719.9011,742,356
12/11/201420.5020.7920.3020.344,787,171
12/10/201420.9020.9920.4420.495,381,684
12/9/201420.7621.0320.4520.975,747,013
12/8/201421.6921.7720.7720.926,415,769
12/5/201421.7221.8721.6021.795,565,649
12/4/201421.4821.9821.4821.778,245,885
12/3/201421.1721.5420.7721.488,967,595
12/2/201421.0621.1920.8621.144,803,864
12/1/201421.6321.6320.9621.057,695,727
11/28/201421.6821.8521.4221.654,069,476
11/26/201421.7721.8821.5321.826,997,324
11/25/201421.2821.8621.2321.7311,208,897
11/24/201421.0021.3420.8421.306,343,618
11/21/201421.4521.4921.0521.1712,111,698
11/20/201420.1521.1320.1021.1124,143,175
11/19/201420.3220.3219.5319.5710,537,886
11/18/201419.9920.1819.9120.016,379,753
11/17/201420.0620.1619.8719.905,675,527
11/14/201420.2420.2619.8820.1010,319,824
11/13/201420.3920.4120.0120.347,488,364
11/12/201420.5820.7020.3120.416,642,039
11/11/201421.1221.1620.5020.616,870,904
11/10/201420.6420.9620.6420.928,493,955
11/7/201420.5320.8620.2820.6511,826,215
11/6/201420.8820.9320.4620.5813,833,698
11/5/201421.3021.5020.1420.8329,610,846
11/4/201420.3320.4519.8319.9512,161,891
11/3/201420.2220.3820.0220.3010,383,671
10/31/201419.8320.0119.7719.9510,058,199
10/30/201419.0119.6319.0119.5810,294,614
10/29/201419.2719.4118.9719.0410,196,585
10/28/201419.1219.3219.0819.238,264,476
10/27/201419.1719.2518.9818.9914,706,533
10/24/201419.0519.3518.9719.179,760,130
10/23/201419.1819.2518.9819.065,875,385
10/22/201419.3719.3719.0019.045,358,061
10/21/201419.0219.2418.9319.249,764,377
10/20/201418.8118.9218.6718.876,568,899
10/17/201419.1919.4418.8118.858,996,122
10/16/201418.3919.3418.2818.9913,359,076
10/15/201418.0018.7417.7318.7212,157,267
10/14/201418.5318.7418.0818.218,681,891
10/13/201418.7919.0418.3918.429,169,784
10/10/201419.9520.0818.7018.7120,038,218
10/9/201420.7420.7420.0320.085,516,639
10/8/201420.1520.7319.9120.6415,866,720
10/7/201420.6420.6420.0820.138,088,518
10/6/201420.8120.8120.4820.644,760,307
10/3/201420.4920.7920.4120.715,952,536
10/2/201420.5420.6219.9620.416,718,766
10/1/201420.8420.8720.4420.596,161,345
9/30/201420.9321.0620.6520.797,111,662
9/29/201421.1421.2320.8220.914,811,601
9/26/201421.0221.3720.9421.256,363,974
9/25/201421.2021.2120.9521.017,398,380
9/24/201421.2821.3821.0621.216,927,326
9/23/201421.5021.6321.2121.287,434,424
9/22/201421.7421.8221.6221.695,580,790
9/19/201421.9122.0021.5621.828,804,695
9/18/201421.5921.8721.3221.779,120,589
9/17/201422.3122.4121.4121.4416,398,215
9/16/201422.3322.5222.1722.216,673,251
9/15/201423.4023.4822.2222.3113,717,014
9/12/201423.8023.8723.1723.398,784,862
9/11/201423.7824.0823.7023.875,008,374
9/10/201424.1224.1823.2823.819,605,696
9/9/201423.8624.0023.4823.739,387,183
9/8/201423.8924.0023.4623.868,697,568
9/5/201423.8824.0323.6524.024,126,606
9/4/201423.9024.1623.7623.794,613,646
9/3/201423.7724.1223.7723.958,351,149
9/2/201423.5323.7623.3523.746,068,243
8/29/201423.3823.5423.1923.547,153,021
8/28/201423.0423.3723.0323.353,419,483
8/27/201423.0723.1923.0423.193,209,381
8/26/201423.1023.1522.8023.014,546,029
8/25/201423.2223.2923.0123.042,679,474
8/22/201423.2823.3323.0023.132,820,877
8/21/201423.0623.2123.0123.164,233,222
8/20/201423.0023.2222.9623.084,251,920
8/19/201423.2523.2523.0023.015,582,132
8/18/201423.4023.5023.1923.275,456,281
8/15/201423.5423.5423.1423.367,977,525
8/14/201423.0923.3423.0323.315,688,588
8/13/201423.2523.2522.7123.015,339,182
8/12/201422.7122.9322.6722.815,454,916
8/11/201422.6523.1722.6522.806,684,576
8/8/201422.5722.7222.3322.545,841,036
8/7/201422.7022.8922.2822.405,662,729
8/6/201423.6423.7922.5422.959,297,764
8/5/201422.6922.7922.2222.367,006,691
8/4/201422.5522.8022.4622.617,479,934
8/1/201422.4222.5722.2522.444,587,869
7/31/201422.8322.8322.1222.386,499,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center