$18.87 +0.02 (%) Activision Blizzard Inc - NASDAQ

Oct. 20, 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
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
7/2/201422.4922.5922.3822.472,940,930
7/1/201422.3922.6322.2122.556,115,310
6/30/201421.9622.3621.9422.306,257,278
6/27/201421.9622.4021.9221.9227,029,045
6/26/201421.9822.0721.7421.807,037,442
6/25/201421.8522.1021.7522.044,619,611
6/24/201422.0022.2121.8621.905,361,709
6/23/201422.1122.1521.7822.108,967,060
6/20/201422.1322.2221.9422.019,030,320
6/19/201421.8922.0821.6622.035,458,058
6/18/201421.8521.9821.6321.825,249,728
6/17/201421.4921.8521.4221.816,833,752
6/16/201421.4321.5521.2921.434,063,590
6/13/201421.3621.5121.2521.413,488,327
6/12/201421.5021.6121.2821.3210,527,196
6/11/201421.3421.5721.3021.487,430,099
6/10/201421.2521.4821.2021.458,125,203
6/9/201420.9721.3520.9021.2911,098,707
6/6/201420.9421.0020.7420.926,182,877
6/5/201420.8020.8120.3620.714,871,467
6/4/201420.7320.8520.7120.734,942,969
6/3/201420.5220.7820.5120.757,689,661
6/2/201420.8220.8220.5220.623,491,464
5/30/201420.8120.8320.5120.7810,286,449
5/29/201420.5720.8120.4320.7510,602,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center