$21.12 +0.38 (%) Activision Blizzard Inc - NASDAQ

Jan. 30, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
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
12/26/201420.4520.5120.3320.423,085,364
12/24/201420.3220.4520.2320.351,613,850
12/23/201420.4220.6120.2220.235,391,491
12/22/201420.3620.5420.2120.303,569,086
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center