$39.02 +1.29 (%) Activision Blizzard Inc - NASDAQ

May. 24, 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
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
3/1/201631.9632.4031.4532.217,543,561
2/29/201631.7332.2231.3231.677,479,277
2/26/201632.3832.6331.6531.897,114,277
2/25/201631.9832.6231.7532.328,611,407
2/24/201630.4431.7730.2431.718,306,824
2/23/201631.3531.9130.5530.739,504,124
2/22/201630.5131.8530.4831.5210,578,978
2/19/201628.8530.3528.6530.1911,537,093
2/18/201629.8830.0028.7928.888,244,215
2/17/201629.7630.0229.3229.4515,154,864
2/16/201628.5629.6528.5529.4215,564,925
2/12/201628.6629.0426.4928.1242,849,840
2/11/201629.6030.7229.4930.5217,176,408
2/10/201629.0630.5529.0530.1514,315,513
2/9/201628.4129.7528.0528.8114,216,661
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center