$28.72 -1.81 (%) Activision Blizzard Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201629.6929.8928.1328.7217,084,103
2/5/201631.7731.8030.3930.5317,261,322
2/4/201633.1433.2531.3331.9417,559,834
2/3/201633.8133.8532.3333.1210,319,356
2/2/201634.2434.5733.1233.428,704,679
2/1/201634.6035.2634.4334.678,915,948
1/29/201633.6334.8832.5534.8220,543,854
1/28/201634.5334.9333.1733.7913,813,633
1/27/201635.2535.4033.9334.077,862,604
1/26/201634.8535.4634.8335.305,502,524
1/25/201635.7635.8734.6334.738,582,477
1/22/201635.0836.2134.8235.926,601,850
1/21/201634.7935.4534.3834.568,859,547
1/20/201634.5335.0633.4634.718,084,337
1/19/201635.5235.6334.7035.155,843,582
1/15/201634.3135.3533.5134.9111,935,770
1/14/201634.9235.6634.1735.409,527,731
1/13/201637.4837.4834.7034.8653,119,744
1/12/201636.6537.8336.5337.126,984,474
1/11/201635.9036.6535.7936.218,152,172
1/8/201636.7936.7935.5435.718,412,722
1/7/201635.7937.0135.4336.2710,489,201
1/6/201636.3236.8036.0836.7917,867,263
1/5/201637.7937.8936.9437.1411,150,973
1/4/201638.0538.0936.9837.628,926,113
12/31/201539.2439.3838.5238.715,023,624
12/30/201539.5739.7439.3539.432,852,772
12/29/201539.3439.9339.2339.584,996,824
12/28/201538.7639.0338.2639.033,299,545
12/24/201538.9439.1138.5338.921,927,605
12/23/201539.3839.4537.6038.845,419,238
12/22/201539.5639.7838.7939.214,134,623
12/21/201538.8639.2938.1038.745,771,100
12/18/201538.4739.1338.3138.4712,538,966
12/17/201539.3639.8038.8538.877,383,256
12/16/201538.9439.4338.1439.216,277,269
12/15/201538.3339.5538.2438.717,958,940
12/14/201537.2738.0036.8937.965,685,599
12/11/201537.7638.2636.7637.2210,795,318
12/10/201538.7138.8238.0838.385,209,996
12/9/201539.2039.3537.8638.597,247,767
12/8/201538.3339.4638.1339.365,634,239
12/7/201538.9239.0338.3938.696,738,376
12/4/201537.5638.9837.5438.895,040,644
12/3/201538.6338.9337.3637.627,660,826
12/2/201538.8539.0038.2838.385,560,609
12/1/201537.8638.7637.8538.578,410,273
11/30/201537.4537.6836.6937.667,971,400
11/27/201537.2037.4037.1537.241,369,310
11/25/201537.0237.4636.7537.234,218,150
11/24/201537.1837.2836.5136.845,809,896
11/23/201537.3237.5836.5337.358,400,834
11/20/201537.1038.0336.6137.518,262,190
11/19/201537.0037.5736.9237.015,265,007
11/18/201536.2336.9535.8236.878,259,283
11/17/201534.9736.2434.8536.129,977,786
11/16/201534.4935.1033.7834.958,677,161
11/13/201534.7835.0134.1834.596,818,394
11/12/201534.6135.5134.6135.019,767,267
11/11/201534.3534.8933.5834.578,541,720
11/10/201533.8533.9533.3233.868,898,434
11/9/201535.3035.8733.7134.0515,949,053
11/6/201537.7737.7734.8535.0020,663,225
11/5/201537.4537.8636.7637.3610,398,122
11/4/201536.1537.5636.0136.9917,829,454
11/3/201533.3537.8032.3935.8243,548,416
11/2/201534.2534.8633.8334.577,385,270
10/30/201534.8435.2034.2034.768,679,049
10/29/201535.2035.3934.5234.995,697,406
10/28/201535.0035.4134.8035.286,129,791
10/27/201534.9035.1334.6934.886,001,039
10/26/201535.0135.0534.7634.883,783,096
10/23/201535.2635.4434.7534.909,147,904
10/22/201533.8835.1333.8834.759,641,637
10/21/201534.0034.1133.6733.784,702,528
10/20/201533.7633.8533.4933.825,393,724
10/19/201533.9434.1733.3433.755,443,150
10/16/201534.0634.3133.7934.177,672,166
10/15/201533.1833.8132.9733.8010,559,262
10/14/201532.7733.4132.6833.029,087,828
10/13/201532.5033.1932.2032.8812,662,717
10/12/201531.8832.9031.8132.585,200,235
10/9/201531.6332.0931.3332.076,320,990
10/8/201531.7631.8531.0131.738,725,393
10/7/201532.0832.2931.3831.946,744,292
10/6/201531.8532.2431.5131.916,647,183
10/5/201531.8232.0631.5531.978,559,055
10/2/201530.5731.4630.2531.469,430,193
10/1/201531.3931.4630.6230.908,515,698
9/30/201531.0131.2430.4330.899,411,537
9/29/201531.2531.2730.3130.6611,385,233
9/28/201532.2232.4531.2031.3112,049,306
9/25/201531.7132.5031.5932.0612,107,866
9/24/201531.3631.7030.9731.499,845,086
9/23/201531.3331.6931.0031.627,787,995
9/22/201531.2631.4631.1031.418,119,758
9/21/201531.1131.6531.1131.528,411,014
9/18/201530.6131.2430.4731.1011,173,055
9/17/201530.3731.4730.3730.9710,016,800
9/16/201529.8030.5929.7930.528,173,607
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center