$21.17 +0.06 (%) Activision Blizzard Inc - NASDAQ

Nov. 21, 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
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
7/30/201423.0123.0822.7722.896,222,599
7/29/201423.2923.3822.9222.966,572,067
7/28/201423.0923.4322.9123.376,683,295
7/25/201423.1023.3822.9122.994,097,649
7/24/201423.2023.2423.0823.193,188,674
7/23/201423.0723.3022.9923.126,227,374
7/22/201422.9322.9722.6822.945,398,844
7/21/201422.8522.9222.5922.793,046,193
7/18/201422.7923.0022.6522.936,472,609
7/17/201422.8823.0122.5322.575,353,598
7/16/201422.8523.2222.7023.027,605,551
7/15/201422.5322.9322.4122.756,532,842
7/14/201422.5822.7122.4522.594,389,301
7/11/201422.4422.4722.2522.442,219,864
7/10/201422.2922.6022.2522.444,512,012
7/9/201422.4022.5822.3922.524,946,256
7/8/201422.5022.6122.2522.316,643,899
7/7/201422.5222.6722.3822.595,359,565
7/3/201422.5222.7822.4822.672,590,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center