$44.20 +0.22 (%) Activision Blizzard Inc - NASDAQ

Sep. 27, 2016 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
9/26/201644.2244.3443.9343.984,426,552
9/23/201644.9845.1244.1044.368,694,746
9/22/201644.8645.1244.4144.515,873,362
9/21/201644.8944.8943.8544.679,032,909
9/20/201644.2644.7844.1044.136,055,798
9/19/201644.5844.8444.0044.128,135,829
9/16/201644.6744.6744.0544.4240,786,800
9/15/201643.6244.7643.5044.5912,342,033
9/14/201643.4844.0343.4343.667,776,127
9/13/201643.2243.5742.7943.419,134,971
9/12/201641.9543.5441.8543.4611,055,501
9/9/201642.7943.1542.2942.298,149,637
9/8/201643.3643.3842.7343.308,130,062
9/7/201643.7444.2343.2343.389,687,107
9/6/201643.0043.6942.6043.5113,585,958
9/2/201642.2943.1042.2342.808,730,695
9/1/201641.4442.2841.4142.157,821,223
8/31/201641.4141.5741.1241.375,751,171
8/30/201641.3341.6341.1341.585,658,039
8/29/201641.1141.6041.0241.295,917,403
8/26/201640.9541.2140.6541.056,890,846
8/25/201640.4741.0140.4040.997,901,460
8/24/201640.6840.7540.4440.675,037,760
8/23/201640.2340.7240.2340.646,391,230
8/22/201639.9940.1739.8140.124,581,906
8/19/201640.1340.2939.7839.986,064,305
8/18/201639.9940.3239.8440.027,273,083
8/17/201639.5539.9639.3439.8811,513,547
8/16/201640.2540.7539.2939.3126,068,591
8/15/201641.6141.9941.2741.485,800,002
8/12/201641.1441.3040.8341.146,413,933
8/11/201641.1441.7141.1441.316,542,351
8/10/201641.1441.5141.0041.105,463,528
8/9/201640.5241.5340.4541.258,535,307
8/8/201640.7340.9140.4540.618,080,238
8/5/201642.2542.4540.0140.5620,866,573
8/4/201640.9441.1140.5340.8310,976,806
8/3/201639.6440.7539.6340.388,760,426
8/2/201640.0740.2439.5339.756,677,419
8/1/201640.3940.5239.9740.076,581,742
7/29/201640.3040.8839.7340.1613,731,035
7/28/201640.2940.6440.0540.2711,111,987
7/27/201641.5241.6440.7940.8913,737,820
7/26/201642.4042.6741.1941.568,253,680
7/25/201641.9642.6341.6042.409,409,834
7/22/201641.3541.6840.9341.444,454,531
7/21/201641.4141.8241.0641.276,440,267
7/20/201641.6841.7141.2241.385,973,714
7/19/201642.0042.0741.4041.529,314,028
7/18/201642.4042.4442.0542.145,927,860
7/15/201641.9642.2341.7542.205,083,640
7/14/201642.3642.5341.6641.859,624,916
7/13/201642.7943.0542.0542.1111,462,318
7/12/201642.4142.7541.8842.6610,545,075
7/11/201641.4442.2641.1742.2014,715,566
7/8/201640.6441.3240.4241.296,617,357
7/7/201640.5240.7740.1440.396,273,067
7/6/201639.7840.5939.5340.519,232,698
7/5/201639.4040.1539.2840.157,336,655
7/1/201639.6940.7139.4239.618,179,250
6/30/201638.2339.9838.1439.6315,052,960
6/29/201637.8138.2537.5038.027,641,766
6/28/201636.6637.2236.4037.186,306,628
6/27/201636.6036.6635.7736.159,340,506
6/24/201637.5038.0536.8236.9823,589,159
6/23/201638.6639.0638.4038.925,674,095
6/22/201638.7438.8938.2138.324,724,984
6/21/201638.7539.2338.5638.667,156,128
6/20/201638.5638.9638.3638.699,354,231
6/17/201639.0339.0537.8338.0813,336,367
6/16/201638.2539.1538.0039.0310,064,275
6/15/201638.4638.8238.0238.3310,464,780
6/14/201637.4638.5637.2438.4119,995,464
6/13/201637.5338.2137.3637.637,169,483
6/10/201638.1338.4537.5437.7713,435,025
6/9/201637.9939.0237.9538.5423,555,740
6/8/201638.1038.2437.5438.1211,260,501
6/7/201637.9538.5037.9438.137,315,913
6/6/201637.6537.8136.8337.767,727,265
6/3/201638.6938.9137.6337.819,685,230
6/2/201638.7238.7538.2138.696,581,525
6/1/201639.2639.2938.5138.658,432,241
5/31/201639.5439.6939.1339.268,466,742
5/27/201639.1339.9939.0739.346,266,336
5/26/201638.9139.4038.4739.108,255,722
5/25/201639.1939.5538.6038.957,681,127
5/24/201637.9239.0437.7839.027,620,574
5/23/201637.6338.0037.3137.735,634,642
5/20/201637.8137.9437.1637.5311,641,830
5/19/201638.2338.3737.5437.807,602,458
5/18/201637.9838.7237.8638.477,680,492
5/17/201639.1039.3537.6338.1210,669,626
5/16/201638.4539.4838.3139.397,785,309
5/13/201638.0038.9837.9938.2910,209,848
5/12/201637.1737.9937.0537.918,132,287
5/11/201636.6137.3336.4637.1110,242,695
5/10/201637.2337.2736.0636.4114,277,764
5/9/201637.7937.8736.8237.1510,815,016
5/6/201636.9938.0036.6637.8719,055,942
5/5/201634.3435.2134.1734.919,968,848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center