$41.44 +0.17 (%) Activision Blizzard Inc - NASDAQ

Jul. 22, 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
7/22/201641.3541.6840.9341.444,454,531
7/21/201641.4141.8241.0641.276,440,267
7/20/201641.6841.7141.2241.385,973,714
7/19/201642.0042.0741.4041.529,314,028
7/18/201642.4042.4442.0542.145,927,860
7/15/201641.9642.2341.7542.205,083,640
7/14/201642.3642.5341.6641.859,624,916
7/13/201642.7943.0542.0542.1111,462,318
7/12/201642.4142.7541.8842.6610,545,075
7/11/201641.4442.2641.1742.2014,715,566
7/8/201640.6441.3240.4241.296,617,357
7/7/201640.5240.7740.1440.396,273,067
7/6/201639.7840.5939.5340.519,232,698
7/5/201639.4040.1539.2840.157,336,655
7/1/201639.6940.7139.4239.618,179,250
6/30/201638.2339.9838.1439.6315,052,960
6/29/201637.8138.2537.5038.027,641,766
6/28/201636.6637.2236.4037.186,306,628
6/27/201636.6036.6635.7736.159,340,506
6/24/201637.5038.0536.8236.9823,589,159
6/23/201638.6639.0638.4038.925,674,095
6/22/201638.7438.8938.2138.324,724,984
6/21/201638.7539.2338.5638.667,156,128
6/20/201638.5638.9638.3638.699,354,231
6/17/201639.0339.0537.8338.0813,336,367
6/16/201638.2539.1538.0039.0310,064,275
6/15/201638.4638.8238.0238.3310,464,780
6/14/201637.4638.5637.2438.4119,995,464
6/13/201637.5338.2137.3637.637,169,483
6/10/201638.1338.4537.5437.7713,435,025
6/9/201637.9939.0237.9538.5423,555,740
6/8/201638.1038.2437.5438.1211,260,501
6/7/201637.9538.5037.9438.137,315,913
6/6/201637.6537.8136.8337.767,727,265
6/3/201638.6938.9137.6337.819,685,230
6/2/201638.7238.7538.2138.696,581,525
6/1/201639.2639.2938.5138.658,432,241
5/31/201639.5439.6939.1339.268,466,742
5/27/201639.1339.9939.0739.346,266,336
5/26/201638.9139.4038.4739.108,255,722
5/25/201639.1939.5538.6038.957,681,127
5/24/201637.9239.0437.7839.027,620,574
5/23/201637.6338.0037.3137.735,634,642
5/20/201637.8137.9437.1637.5311,641,830
5/19/201638.2338.3737.5437.807,602,458
5/18/201637.9838.7237.8638.477,680,492
5/17/201639.1039.3537.6338.1210,669,626
5/16/201638.4539.4838.3139.397,785,309
5/13/201638.0038.9837.9938.2910,209,848
5/12/201637.1737.9937.0537.918,132,287
5/11/201636.6137.3336.4637.1110,242,695
5/10/201637.2337.2736.0636.4114,277,764
5/9/201637.7937.8736.8237.1510,815,016
5/6/201636.9938.0036.6637.8719,055,942
5/5/201634.3435.2134.1734.919,968,848
5/4/201633.8234.3433.6134.285,769,819
5/3/201634.1634.5933.9434.114,309,551
5/2/201634.7034.7533.9434.587,586,322
4/29/201633.6034.5833.5534.476,444,496
4/28/201634.2434.8733.7833.905,250,207
4/27/201634.9335.1333.8334.376,867,181
4/26/201635.0835.4334.9935.213,566,958
4/25/201634.6134.9634.5634.922,743,370
4/22/201634.8735.4334.5234.654,673,165
4/21/201635.1735.4434.9635.193,113,908
4/20/201635.3435.4534.9335.253,502,252
4/19/201635.4835.6034.8035.214,159,920
4/18/201634.5635.4534.1335.444,526,670
4/15/201635.0235.0734.3434.575,357,160
4/14/201635.2935.2934.7834.913,898,193
4/13/201633.9235.3033.8535.168,358,487
4/12/201633.4333.6633.0333.485,235,925
4/11/201634.3034.3833.4133.414,487,159
4/8/201633.7034.1633.5233.974,591,958
4/7/201633.8733.9733.3133.425,795,968
4/6/201633.8934.1833.5434.004,550,220
4/5/201633.9134.3533.6033.715,673,361
4/4/201634.4234.6633.9634.234,823,265
4/1/201633.8134.5333.5534.424,998,460
3/31/201633.9834.5033.7033.847,040,449
3/30/201633.6034.2933.5134.078,355,068
3/29/201632.2733.3632.2533.246,150,603
3/28/201632.1032.3431.7132.143,263,309
3/24/201632.4432.5831.9132.213,764,407
3/23/201632.4832.8132.4232.584,115,875
3/22/201631.8932.5731.8632.544,683,562
3/21/201632.2332.3231.8132.043,060,517
3/18/201632.6832.6831.7732.2011,477,107
3/17/201632.6833.0832.0232.606,275,617
3/16/201632.4932.9132.2032.795,080,390
3/15/201632.3432.8732.1832.485,374,000
3/14/201631.6532.6831.5732.417,123,702
3/11/201631.5132.0431.4831.527,747,237
3/10/201630.9031.5130.7031.257,588,874
3/9/201630.8231.0530.3730.866,527,104
3/8/201630.7031.1530.5130.786,958,290
3/7/201631.0031.4830.5130.987,754,692
3/4/201631.8431.8430.7131.196,125,808
3/3/201631.8131.9031.0231.525,454,899
3/2/201632.0032.2131.5132.018,292,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center