Activision Blizzard (NQ: ATVI )

75.73 USD -2.04 (-2.62%)
Official Closing Price Updated: 7:58 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.45 78.28 74.37 75.73 11,977,823 -2.04(-2.62%)
Oct 29, 2020 78.96 79.47 77.13 77.77 9,872,228 -1.24(-1.57%)
Oct 28, 2020 80.18 80.68 78.93 79.01 5,908,953 -1.95(-2.41%)
Oct 27, 2020 81.00 81.49 80.08 80.96 5,469,328 +0.47(+0.58%)
Oct 26, 2020 80.75 81.76 79.76 80.49 4,235,230 -0.55(-0.68%)
Oct 23, 2020 81.00 81.38 79.89 81.04 4,303,400 +0.27(+0.33%)
Oct 22, 2020 82.21 82.21 79.57 80.77 4,343,748 -1.17(-1.43%)
Oct 21, 2020 80.99 82.59 80.72 81.94 5,304,256 +1.80(+2.25%)
Oct 20, 2020 80.50 81.13 79.60 80.14 3,365,714 +0.06(+0.07%)
Oct 19, 2020 82.28 82.50 79.81 80.08 4,463,130 -0.54(-0.67%)
Oct 16, 2020 80.95 81.61 80.52 80.62 4,683,900 +0.27(+0.34%)
Oct 15, 2020 81.02 81.47 80.11 80.35 3,864,060 -1.55(-1.89%)
Oct 14, 2020 82.51 82.96 81.08 81.90 5,516,798 -0.08(-0.10%)
Oct 13, 2020 81.44 82.46 80.46 81.98 5,269,912 +0.92(+1.13%)
Oct 12, 2020 79.28 81.92 78.95 81.06 6,723,984 +2.85(+3.64%)
Oct 09, 2020 78.19 78.75 77.72 78.21 5,433,200 +0.41(+0.53%)
Oct 08, 2020 78.70 78.96 77.35 77.80 5,491,455 -0.67(-0.85%)
Oct 07, 2020 78.68 78.93 77.66 78.47 5,420,986 +0.17(+0.22%)
Oct 06, 2020 79.77 80.64 78.12 78.30 4,886,550 -1.69(-2.11%)
Oct 05, 2020 79.36 80.17 78.40 79.99 5,559,713 +1.69(+2.16%)
Oct 02, 2020 81.99 81.99 78.13 78.30 8,789,500 -4.38(-5.30%)
Oct 01, 2020 81.72 83.54 81.38 82.68 6,035,428 +1.73(+2.14%)
Sep 30, 2020 80.61 82.01 80.40 80.95 7,454,477 +0.17(+0.21%)
Sep 29, 2020 81.83 82.00 80.54 80.78 4,829,853 -1.17(-1.43%)
Sep 28, 2020 81.63 82.02 80.50 81.95 3,837,149 +0.97(+1.20%)
Sep 25, 2020 79.88 81.33 79.06 80.98 4,954,300 +1.29(+1.62%)
Sep 24, 2020 79.28 80.89 79.25 79.69 5,023,297 -0.44(-0.55%)
Sep 23, 2020 82.53 83.15 79.89 80.13 5,849,036 -2.52(-3.05%)
Sep 22, 2020 82.31 83.28 80.75 82.65 6,236,970 +1.24(+1.52%)
Sep 21, 2020 79.64 81.46 79.16 81.41 6,292,849 +1.32(+1.65%)
Sep 18, 2020 79.33 80.64 78.08 80.09 9,409,400 +1.32(+1.68%)
Sep 17, 2020 78.06 79.19 77.71 78.77 7,609,007 -1.22(-1.53%)
Sep 16, 2020 81.68 82.39 79.82 79.99 4,996,605 -1.76(-2.15%)
Sep 15, 2020 80.00 82.21 79.78 81.75 6,500,945 +2.63(+3.32%)
Sep 14, 2020 79.04 79.42 78.48 79.12 6,221,777 +1.15(+1.47%)
Sep 11, 2020 79.83 80.52 77.63 77.97 6,024,500 -1.12(-1.42%)
Sep 10, 2020 80.29 81.11 78.73 79.09 8,457,883 -0.50(-0.63%)
Sep 09, 2020 77.85 80.00 77.26 79.59 6,984,121 +3.41(+4.48%)
Sep 08, 2020 76.58 77.49 75.92 76.18 11,024,599 -2.83(-3.58%)
Sep 04, 2020 79.10 79.80 75.68 79.01 8,947,200 -1.30(-1.62%)
Sep 03, 2020 82.96 83.00 79.41 80.31 7,990,947 -3.14(-3.76%)
Sep 02, 2020 83.58 84.02 82.47 83.45 7,124,619 +0.12(+0.14%)
Sep 01, 2020 83.84 84.49 82.60 83.33 5,928,443 -0.19(-0.23%)
Aug 31, 2020 82.81 83.93 82.69 83.52 6,268,348 +0.31(+0.37%)
Aug 28, 2020 83.95 84.03 82.31 83.21 4,646,700 -0.69(-0.82%)
Aug 27, 2020 85.00 85.00 82.78 83.90 4,220,850 -0.58(-0.69%)
Aug 26, 2020 83.83 84.94 83.54 84.48 7,044,559 +0.86(+1.03%)
Aug 25, 2020 82.93 83.85 82.37 83.62 3,658,840 +0.52(+0.63%)
Aug 24, 2020 83.34 83.66 81.91 83.10 4,281,567 -0.11(-0.13%)
Aug 21, 2020 84.05 84.09 82.73 83.21 5,102,100 -0.79(-0.94%)
Aug 20, 2020 82.02 84.22 81.86 84.00 5,602,557 +2.02(+2.46%)
Aug 19, 2020 82.95 83.73 81.73 81.98 5,565,868 -1.15(-1.38%)
Aug 18, 2020 82.60 83.28 81.59 83.13 4,479,179 +1.14(+1.39%)
Aug 17, 2020 80.97 82.05 80.17 81.99 7,091,380 +1.59(+1.98%)
Aug 14, 2020 81.97 82.30 79.98 80.40 9,390,000 -0.89(-1.09%)
Aug 13, 2020 82.28 82.98 81.20 81.29 5,328,375 -0.42(-0.51%)
Aug 12, 2020 79.58 81.99 79.58 81.71 6,199,901 +2.59(+3.27%)
Aug 11, 2020 81.51 81.51 78.70 79.12 9,094,702 -3.14(-3.82%)
Aug 10, 2020 82.43 83.51 80.84 82.26 8,017,060 -0.21(-0.25%)
Aug 07, 2020 84.43 85.40 80.99 82.47 9,181,800 -4.37(-5.03%)
Aug 06, 2020 87.55 87.73 85.50 86.84 9,584,922 +2.52(+2.99%)
Aug 05, 2020 84.65 86.02 83.35 84.32 12,553,641 -2.13(-2.46%)
Aug 04, 2020 86.77 87.04 83.95 86.45 16,089,074 +1.66(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.