Activision Blizzard (NQ: ATVI )

83.19 USD -0.43 (-0.51%)
Streaming Delayed Price Updated: 2:46 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.15 84.65 82.85 83.62 7,055,871 +0.05(+0.06%)
Jul 29, 2021 84.87 85.22 83.50 83.57 10,836,485 -1.25(-1.47%)
Jul 28, 2021 84.89 87.30 84.72 84.82 13,159,578 +0.77(+0.92%)
Jul 27, 2021 89.94 89.94 81.56 84.05 23,778,674 -6.09(-6.76%)
Jul 26, 2021 91.03 91.40 89.99 90.14 4,586,825 -1.36(-1.49%)
Jul 23, 2021 90.66 91.73 90.02 91.50 3,889,271 +1.03(+1.14%)
Jul 22, 2021 90.39 90.68 89.56 90.47 5,159,062 -0.70(-0.77%)
Jul 21, 2021 91.78 91.92 90.40 91.17 5,758,735 -0.34(-0.37%)
Jul 20, 2021 90.62 91.71 89.56 91.51 6,626,540 +1.21(+1.34%)
Jul 19, 2021 91.75 92.25 89.89 90.30 7,741,539 -1.50(-1.63%)
Jul 16, 2021 90.87 92.39 90.84 91.80 7,411,400 +1.12(+1.24%)
Jul 15, 2021 92.37 92.60 90.60 90.68 8,746,275 -1.64(-1.78%)
Jul 14, 2021 93.54 93.77 92.10 92.32 4,956,932 -0.93(-1.00%)
Jul 13, 2021 93.50 93.86 92.87 93.25 8,199,899 +0.34(+0.37%)
Jul 12, 2021 93.33 93.42 92.43 92.91 4,054,495 +0.53(+0.57%)
Jul 09, 2021 91.88 92.60 91.46 92.38 3,587,036 +0.20(+0.22%)
Jul 08, 2021 92.40 93.05 91.75 92.18 6,128,578 -1.13(-1.21%)
Jul 07, 2021 95.26 95.26 93.14 93.31 3,444,161 -1.09(-1.15%)
Jul 06, 2021 94.47 95.20 93.68 94.40 3,832,486 +0.13(+0.14%)
Jul 02, 2021 94.75 95.00 93.58 94.27 3,101,602 +0.37(+0.39%)
Jul 01, 2021 95.07 95.40 93.22 93.90 5,055,127 -1.54(-1.61%)
Jun 30, 2021 95.72 95.99 95.14 95.44 4,371,471 -0.17(-0.18%)
Jun 29, 2021 95.42 95.91 94.07 95.61 4,159,961 +0.21(+0.22%)
Jun 28, 2021 92.79 96.15 92.60 95.40 7,097,409 +3.14(+3.40%)
Jun 25, 2021 92.64 93.74 92.17 92.26 8,943,314 -0.25(-0.27%)
Jun 24, 2021 91.86 93.07 91.55 92.51 5,639,653 +1.72(+1.89%)
Jun 23, 2021 91.87 91.98 90.23 90.79 6,446,283 -1.09(-1.19%)
Jun 22, 2021 91.95 92.10 91.18 91.88 4,653,998 +0.06(+0.07%)
Jun 21, 2021 91.88 92.76 90.86 91.82 4,659,211 +0.33(+0.36%)
Jun 18, 2021 93.12 93.37 91.05 91.49 8,509,868 -1.70(-1.82%)
Jun 17, 2021 93.63 94.46 92.67 93.19 5,087,676 -0.87(-0.92%)
Jun 16, 2021 95.75 95.95 92.78 94.06 7,441,038 -1.91(-1.99%)
Jun 15, 2021 98.86 98.99 95.38 95.97 6,152,623 -3.21(-3.24%)
Jun 14, 2021 98.39 99.46 97.61 99.18 5,849,511 +1.03(+1.05%)
Jun 11, 2021 97.80 98.36 97.36 98.15 4,112,880 +0.46(+0.47%)
Jun 10, 2021 96.28 97.88 96.09 97.69 4,408,492 +1.16(+1.20%)
Jun 09, 2021 97.35 97.93 96.38 96.53 3,608,032 -0.27(-0.28%)
Jun 08, 2021 97.45 97.61 96.59 96.80 2,596,283 -0.33(-0.34%)
Jun 07, 2021 96.89 97.29 96.28 97.13 2,655,215 +0.29(+0.30%)
Jun 04, 2021 95.14 97.32 95.14 96.84 2,990,856 +1.86(+1.96%)
Jun 03, 2021 94.50 95.71 94.07 94.98 3,805,138 -0.41(-0.43%)
Jun 02, 2021 96.33 96.65 94.98 95.39 3,278,033 -1.06(-1.10%)
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.