$36.79 -0.60 (%) Activision Blizzard Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
12/9/201637.2037.3936.3536.799,203,144
12/8/201637.4537.6237.1837.397,015,539
12/7/201636.7437.5536.6937.457,164,769
12/6/201636.6037.0436.3936.707,291,103
12/5/201636.0136.5835.8936.488,661,522
12/2/201635.6636.0235.1235.717,256,514
12/1/201636.6536.7335.4635.5812,374,430
11/30/201638.0638.1636.5836.6112,091,476
11/29/201637.3038.0337.0637.959,710,752
11/28/201637.3737.7337.2837.375,779,979
11/25/201637.4537.5837.2037.223,206,319
11/23/201636.5537.5536.3237.2611,775,710
11/22/201638.4338.4936.8937.1722,636,221
11/21/201638.5838.6437.7638.4311,460,194
11/18/201639.9240.2038.1338.3918,679,106
11/17/201639.0740.1938.9539.9411,680,285
11/16/201638.5139.0538.1438.978,134,064
11/15/201638.0039.1437.9438.5313,211,748
11/14/201639.2139.5337.7437.7714,885,815
11/11/201638.4339.4538.2339.4110,626,514
11/10/201640.3540.4038.4738.7015,002,507
11/9/201640.1940.7039.3540.1513,194,347
11/8/201641.0141.4940.8241.0115,018,801
11/7/201642.5242.5640.8641.0917,854,249
11/4/201641.0443.2540.8641.7018,751,864
11/3/201642.9643.6742.6343.3712,822,720
11/2/201642.6343.0942.2642.607,792,851
11/1/201643.2743.3742.4342.6011,286,754
10/31/201643.4243.6343.0043.177,173,977
10/28/201643.6443.8642.9643.328,982,040
10/27/201644.6544.8243.7043.725,590,624
10/26/201644.9545.0144.4044.444,894,599
10/25/201645.5345.5544.9645.063,680,443
10/24/201644.9045.4944.6545.476,608,280
10/21/201644.3244.6543.9144.544,296,680
10/20/201643.9244.3943.5244.324,867,284
10/19/201644.2344.2943.7243.794,531,099
10/18/201644.0144.7543.9644.187,676,348
10/17/201643.6343.7043.3343.534,725,816
10/14/201643.5744.3343.4143.698,669,042
10/13/201642.9843.4342.6343.164,186,362
10/12/201642.7943.4142.7043.335,586,495
10/11/201643.5643.6442.5142.907,005,641
10/10/201643.9644.2443.7043.794,564,429
10/7/201644.0944.4743.7243.925,604,240
10/6/201644.5544.6043.7643.996,222,544
10/5/201644.1044.6143.9944.535,806,981
10/4/201644.2044.3543.7844.135,786,489
10/3/201644.3044.5543.9644.105,452,284
9/30/201644.3744.4643.9944.307,844,473
9/29/201644.1544.4343.8344.218,464,849
9/28/201644.2044.4243.7644.165,579,745
9/27/201643.9144.2743.6744.218,861,960
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center