Singapore markets close in 4 hours 40 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.15-0.16 (-0.19%)
At close: 04:00PM EST
81.86 -0.29 (-0.35%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202282.6583.0681.5082.1582.1530,470,200
18 Jan 202286.7786.9081.4582.3182.31120,192,800
14 Jan 202263.9965.5462.9965.3965.3913,494,600
13 Jan 202264.9165.0164.0164.1764.1712,790,800
12 Jan 202265.2365.5463.8164.8164.8113,986,900
11 Jan 202263.0965.9962.9365.8565.8510,728,600
10 Jan 202263.8964.2461.9963.1163.1114,993,000
07 Jan 202263.9964.9063.3364.0464.0421,467,400
06 Jan 202266.1666.2663.7163.8263.8215,071,100
05 Jan 202267.2067.8666.2666.2966.2914,988,200
04 Jan 202267.8468.0166.9367.2067.209,464,000
03 Jan 202266.4467.6765.8067.4267.4213,208,100
31 Dec 202167.3267.6466.3066.5366.539,475,100
30 Dec 202167.2067.8967.0567.4967.497,509,100
29 Dec 202166.5767.1866.1967.1667.169,051,500
28 Dec 202166.0667.5965.6066.6766.6713,806,800
27 Dec 202165.2465.7465.0065.4565.4510,640,700
23 Dec 202164.0165.3963.8665.1665.168,721,700
22 Dec 202163.2664.1263.1464.1064.1015,089,700
21 Dec 202162.2563.6461.8663.5963.5911,097,700
20 Dec 202161.0162.2360.6761.8061.808,369,400
17 Dec 202161.1062.0760.6061.3661.3616,960,300
16 Dec 202160.5561.6360.1861.4961.4910,074,500
15 Dec 202159.1160.5158.8360.2660.267,387,100
14 Dec 202158.1659.8858.1559.5259.528,793,500
13 Dec 202158.6059.4558.0258.7058.708,652,700
10 Dec 202159.1659.4157.4758.6058.6010,158,100
09 Dec 202158.6059.8158.5259.0759.078,520,500
08 Dec 202158.7860.0158.0359.2759.279,785,500
07 Dec 202158.9259.2758.2858.7758.7711,553,500
06 Dec 202157.5358.4557.2458.0958.099,409,000
03 Dec 202156.9857.4456.4057.3657.3613,282,300
02 Dec 202157.2858.1856.6257.2957.298,606,200
01 Dec 202159.1159.2157.1957.2857.2811,607,000
30 Nov 202160.0260.4358.4458.6058.6019,291,100
29 Nov 202160.8960.9559.6560.3160.317,749,600
26 Nov 202161.2861.6860.1860.6260.628,305,900
24 Nov 202161.8461.8460.7560.9160.919,681,500
23 Nov 202161.8562.9261.3361.7761.7716,564,300
22 Nov 202160.9362.4159.7862.2062.2016,583,200
19 Nov 202163.7564.0962.1762.3862.3814,485,100
18 Nov 202163.6064.0560.9062.6762.6724,241,700
17 Nov 202165.5365.6463.5064.2064.2028,771,200
16 Nov 202170.5572.1465.4666.1466.1438,243,200
15 Nov 202169.3270.6868.1470.4370.4311,628,200
12 Nov 202167.7270.0467.3469.6969.6913,919,600
11 Nov 202167.2567.5366.0267.5067.5013,235,000
10 Nov 202166.7367.4566.5266.6666.667,966,200
09 Nov 202166.9967.5566.5367.1067.108,812,000
08 Nov 202168.4368.4366.6266.8266.8212,825,700
05 Nov 202168.5768.7866.9267.8367.8313,713,500
04 Nov 202167.4768.7466.6568.2368.2316,203,300
03 Nov 202166.2567.1964.5566.7566.7543,753,600
02 Nov 202179.2979.3777.0477.6777.6710,370,400
01 Nov 202178.9480.0178.5479.3579.357,569,400
29 Oct 202178.9379.3777.7378.1978.198,369,700
28 Oct 202178.6078.9676.6578.8878.8810,842,600
27 Oct 202180.2280.3478.5578.6578.656,261,500
26 Oct 202181.8182.3480.4280.7680.766,420,400
25 Oct 202179.4381.5179.4081.1981.198,345,800
22 Oct 202178.6280.9278.6279.2779.276,960,400
21 Oct 202177.7278.7476.7278.7078.705,904,300
20 Oct 202177.5278.0877.0878.0878.084,537,900
19 Oct 202176.7777.2075.9577.1877.184,238,500
18 Oct 202176.1476.7275.2476.4076.405,417,400
15 Oct 202176.5077.0776.1976.4076.406,472,300
14 Oct 202175.9477.1675.5776.1176.115,471,100
13 Oct 202175.3476.1075.0275.2575.256,597,500
12 Oct 202176.4576.5474.5974.9274.926,640,900
11 Oct 202177.7477.7676.2676.3276.326,326,400
08 Oct 202177.7678.3677.2577.6177.618,884,600
07 Oct 202177.2778.5076.7777.3677.368,527,400
06 Oct 202175.9378.0375.6977.2977.299,477,600
05 Oct 202177.2577.6576.2376.8076.809,771,000
04 Oct 202178.1978.3276.8677.1877.185,955,600
01 Oct 202178.0679.0477.2078.5378.535,861,300
30 Sep 202177.5678.4177.0077.3977.397,537,900
29 Sep 202176.5378.9376.5077.3877.389,700,800
28 Sep 202174.6677.0874.6676.3376.3311,157,200
27 Sep 202175.0375.9573.6975.0875.086,517,900
24 Sep 202174.5075.5974.1175.2675.267,429,800
23 Sep 202173.1375.4772.7174.6774.679,311,100
22 Sep 202173.1974.0372.2072.8172.8110,297,300
21 Sep 202176.6176.6472.9473.0373.0314,206,900
20 Sep 202178.6478.8274.8776.1876.1812,231,900
17 Sep 202179.4280.5078.0079.5679.5611,009,600
16 Sep 202178.3279.6078.0479.2879.289,376,800
15 Sep 202177.7378.7777.1078.2578.255,526,500
14 Sep 202178.7878.8977.6677.8477.846,235,300
13 Sep 202180.1280.7678.1578.5378.537,337,400
10 Sep 202178.1680.8477.3479.6479.6412,096,300
09 Sep 202178.8179.4177.1378.0578.0511,325,800
08 Sep 202178.4780.3278.2780.2980.298,227,700
07 Sep 202181.4181.4277.8978.4778.4715,531,700
03 Sep 202181.2181.6580.7881.1881.185,605,400
02 Sep 202182.7582.8581.1481.3181.318,433,800
01 Sep 202182.7383.3882.0082.3082.306,226,000
31 Aug 202181.4883.3881.2082.3782.379,477,900
30 Aug 202181.5081.5679.9281.1281.128,405,200
27 Aug 202181.4582.6681.3082.4382.436,000,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...