$25.62 0.00 (%) Activision Blizzard Inc - NASDAQ

May. 21, 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
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
4/8/201522.7623.0722.6722.965,221,558
4/7/201522.5623.0322.5122.772,840,067
4/6/201522.5322.8522.4322.673,229,663
4/2/201522.4722.8222.4222.642,873,629
4/1/201522.7322.7822.2822.434,826,842
3/31/201522.8722.9022.5022.735,902,739
3/30/201522.8323.2022.8323.023,792,073
3/27/201522.4822.8122.3022.763,314,496
3/26/201522.4622.5822.3122.485,436,677
3/25/201523.1623.2222.6722.706,718,073
3/24/201523.2123.4223.0023.184,808,014
3/23/201523.3923.4423.1223.184,803,347
3/20/201523.4023.4923.2523.426,118,275
3/19/201523.6023.6323.0723.154,847,079
3/18/201523.0023.6922.9523.584,476,937
3/17/201523.0323.2122.9523.113,781,981
3/16/201523.0223.2722.9923.183,926,613
3/13/201522.6623.0722.6622.995,055,651
3/12/201523.0323.2822.7722.796,279,896
3/11/201522.6722.9022.4422.813,627,234
3/10/201523.2023.2022.6222.745,722,668
3/9/201523.0623.3623.0123.325,643,032
3/6/201523.1223.3422.9723.074,649,096
3/5/201522.9123.3722.9023.295,925,852
3/4/201523.0123.1022.7122.935,290,225
3/3/201523.2523.2623.0523.105,073,689
3/2/201523.3223.3523.0823.257,235,798
2/27/201523.3623.5123.2123.324,485,229
2/26/201523.3023.4623.0923.356,725,083
2/25/201523.2123.4923.2023.465,441,774
2/24/201523.3023.6523.2123.543,756,462
2/23/201523.3423.4523.1123.373,972,737
2/20/201523.3623.3623.0923.315,211,664
2/19/201523.2923.3523.0023.327,140,459
2/18/201523.4123.5723.3023.416,257,099
2/17/201523.0523.5122.9723.496,657,733
2/13/201522.9423.1122.7723.115,291,629
2/12/201522.7123.1522.7122.948,652,916
2/11/201522.3322.7222.2022.6610,172,318
2/10/201522.0722.3421.8922.2811,818,081
2/9/201522.0122.1821.7422.0410,617,734
2/6/201520.5022.3420.2822.1134,843,710
2/5/201521.6721.9021.5621.8212,289,472
2/4/201521.6021.7421.3721.527,529,070
2/3/201521.2021.7721.1521.669,711,674
2/2/201520.9021.1920.3821.139,339,236
1/30/201520.6121.1920.4620.9010,933,558
1/29/201520.6020.9120.3420.756,818,288
1/28/201520.7320.9620.3420.6710,122,021
1/27/201520.7020.7320.2520.475,034,745
1/26/201520.6520.8720.5220.845,989,819
1/23/201520.5920.8320.5220.655,917,984
1/22/201520.1620.6020.0520.597,917,589
1/21/201520.1120.1819.9320.107,115,604
1/20/201520.3420.3419.8020.228,545,298
1/16/201519.6220.3019.5820.2519,269,558
1/15/201518.9119.0018.5218.556,398,358
1/14/201518.7319.0218.5618.939,041,325
1/13/201519.1219.1518.4318.566,447,514
1/12/201519.0819.1318.6118.868,216,684
1/9/201519.2819.3518.8618.908,728,137
1/8/201519.2519.4919.1419.2517,656,118
1/7/201519.5919.7418.8619.0616,560,318
1/6/201519.8819.9719.3619.486,390,568
1/5/201520.1420.1819.7819.855,008,383
1/2/201520.2420.2819.9920.133,234,025
12/31/201420.2620.4120.1420.153,449,149
12/30/201420.3120.4020.2220.243,521,185
12/29/201420.3820.5120.3520.363,216,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center