Activision Blizzard, Inc. (ATVI) NASDAQ

94.42

-0.05(-0.05%)

Updated at October 12, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2023	94.42	94.42	94.42	94.42	94.42	0
October 19, 2023	94.42	94.42	94.42	94.42	94.42	0
October 18, 2023	94.42	94.42	94.42	94.42	94.42	0
October 17, 2023	94.42	94.42	94.42	94.42	94.42	0
October 16, 2023	94.42	94.42	94.42	94.42	94.42	0
October 13, 2023	94.42	94.42	94.42	94.42	94.42	0
October 12, 2023	94.48	94.42	94.42	94.54	94.31	7.32M
October 11, 2023	94.3	94.47	94.47	94.57	94.11	13.23M
October 10, 2023	94.38	94.34	94.34	94.49	94.18	5.14M
October 09, 2023	94.17	94.34	94.34	94.45	94.17	4.69M
October 06, 2023	94	94.24	94.24	94.26	93.94	8.13M
October 05, 2023	93.85	93.67	93.67	93.94	93.65	4.27M
October 04, 2023	93.87	93.75	93.75	94.04	93.63	6.95M
October 03, 2023	93.81	93.89	93.89	93.99	93.76	4.89M
October 02, 2023	93.68	93.94	93.94	93.94	93.6	6.63M
September 29, 2023	93.6	93.63	93.63	93.89	93.45	8.62M
September 28, 2023	93.9	93.54	93.54	93.98	93.38	10.84M
September 27, 2023	94	93.92	93.92	94.1	93.71	9.3M
September 26, 2023	94	94	94	94.21	94	7.25M
September 25, 2023	93.92	94.05	94.05	94.08	93.92	7.86M
September 22, 2023	94.06	93.92	93.92	94.11	93.86	19.82M
September 21, 2023	92.41	92.35	92.35	92.57	92.29	6.03M
September 20, 2023	92.41	92.56	92.56	92.61	92.3	7.56M
September 19, 2023	91.92	92.07	92.07	92.21	91.9	4.59M
September 18, 2023	92.04	91.91	91.91	92.05	91.82	5.57M
September 15, 2023	92.16	91.82	91.82	92.33	91.73	13.51M
September 14, 2023	92.32	92.22	92.22	92.47	92.15	6.84M
September 13, 2023	92.22	92.27	92.27	92.47	92.15	4.45M
September 12, 2023	92.06	92.13	92.13	92.33	92.03	3.12M
September 11, 2023	92.12	92.18	92.18	92.44	92.11	5.16M
September 08, 2023	92.1	92.12	92.12	92.24	92.01	5.37M
September 07, 2023	92.15	92.01	92.01	92.15	91.99	3.76M
September 06, 2023	92.04	92.07	92.07	92.11	91.99	4.78M
September 05, 2023	91.95	92.03	92.03	92.19	91.9	5.18M
September 01, 2023	92.05	92.04	92.04	92.2	91.95	4.61M
August 31, 2023	91.88	91.99	91.99	92.06	91.87	6.68M
August 30, 2023	91.88	91.98	91.98	92.04	91.75	5.36M
August 29, 2023	91.75	91.98	91.98	92.1	91.75	5.67M
August 28, 2023	91.81	91.77	91.77	92.01	91.75	5.53M
August 25, 2023	91.41	91.66	91.66	91.83	91.38	4.36M
August 24, 2023	91.63	91.41	91.41	91.96	91.4	6.05M
August 23, 2023	91.55	91.74	91.74	91.83	91.41	5.52M
August 22, 2023	91.97	91.66	91.66	92.1	91.47	11.1M
August 21, 2023	90.77	90.72	90.72	90.97	90.66	4.64M
August 18, 2023	90.5	90.47	90.47	91	90.3	13.09M
August 17, 2023	91	90.43	90.43	91.02	90.4	9.07M
August 16, 2023	91	90.85	90.85	91.25	90.85	4.35M
August 15, 2023	91	90.91	90.91	91.1	90.77	5.47M
August 14, 2023	91.1	90.79	90.79	91.2	90.76	6.12M
August 11, 2023	91.3	91.21	91.21	91.31	90.93	6.91M
August 10, 2023	91.67	91.42	91.42	91.67	91.27	4.86M
August 09, 2023	91.59	91.44	91.44	92	91.42	7.61M
August 08, 2023	91.57	91.59	91.59	91.79	91.52	5.6M
August 07, 2023	91.79	91.57	91.57	91.85	91.52	4.98M
August 04, 2023	91.68	91.58	91.58	91.82	91.54	6.02M
August 03, 2023	91.55	91.68	91.68	92	91.5	7.5M
August 02, 2023	91.64	91.63	91.63	91.91	91.52	7.37M
August 01, 2023	91.8	91.89	91.89	92.13	91.7	8.4M
July 31, 2023	92.56	92.76	91.77	92.78	92.43	10.77M
July 28, 2023	92.35	92.53	91.54	92.69	92.34	5.64M