Activision Blizzard (NQ: ATVI )

88.67 USD -3.71 (-4.02%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 91.00 91.00 88.21 88.67 12,149,778 -3.71(-4.02%)
Jan 26, 2021 93.35 93.68 92.14 92.38 6,417,749 -1.02(-1.09%)
Jan 25, 2021 95.53 95.76 92.74 93.40 5,372,881 -1.03(-1.09%)
Jan 22, 2021 94.68 95.23 93.82 94.43 3,755,000 -0.17(-0.18%)
Jan 21, 2021 95.47 95.70 94.21 94.60 4,488,848 -0.52(-0.55%)
Jan 20, 2021 93.96 95.87 93.57 95.12 5,691,208 +1.97(+2.11%)
Jan 19, 2021 90.92 93.37 90.83 93.15 5,711,364 +2.46(+2.71%)
Jan 15, 2021 89.99 90.75 88.57 90.69 8,461,500 +0.70(+0.78%)
Jan 14, 2021 90.16 91.24 89.65 89.99 5,466,097 +0.22(+0.25%)
Jan 13, 2021 89.64 90.33 88.44 89.77 4,223,670 +0.52(+0.58%)
Jan 12, 2021 91.00 91.18 87.96 89.25 5,400,745 -1.66(-1.83%)
Jan 11, 2021 91.30 91.85 90.55 90.91 6,685,933 -0.39(-0.43%)
Jan 08, 2021 90.07 91.37 89.53 91.30 4,409,100 +1.63(+1.82%)
Jan 07, 2021 88.86 90.75 88.27 89.67 6,142,151 +1.67(+1.90%)
Jan 06, 2021 89.06 89.90 87.89 88.00 7,420,672 -2.69(-2.97%)
Jan 05, 2021 90.32 90.75 89.10 90.69 4,543,280 +0.79(+0.88%)
Jan 04, 2021 92.69 92.91 89.22 89.90 7,422,616 -2.95(-3.18%)
Dec 31, 2020 92.85 92.85 92.85 2,688,309 +1.27(+1.39%)
Dec 30, 2020 91.75 92.60 91.43 91.58 2,688,309 +0.21(+0.23%)
Dec 29, 2020 91.63 92.11 90.85 91.37 3,741,401 -0.06(-0.07%)
Dec 28, 2020 91.76 92.26 90.77 91.43 4,377,858 +0.47(+0.52%)
Dec 24, 2020 90.30 91.22 90.28 90.96 2,269,100 +0.75(+0.83%)
Dec 23, 2020 89.95 90.49 88.80 90.21 4,728,297 +0.79(+0.88%)
Dec 22, 2020 89.44 89.61 88.30 89.42 5,084,008 +0.61(+0.69%)
Dec 21, 2020 89.48 90.05 87.18 88.81 7,302,508 -1.56(-1.73%)
Dec 18, 2020 89.04 90.78 88.29 90.37 14,075,300 +1.91(+2.16%)
Dec 17, 2020 88.87 89.35 86.98 88.46 6,796,241 +0.24(+0.27%)
Dec 16, 2020 87.26 88.29 86.84 88.22 6,968,518 +1.30(+1.50%)
Dec 15, 2020 86.25 86.96 85.59 86.92 5,925,728 +0.98(+1.14%)
Dec 14, 2020 84.27 86.26 84.07 85.94 7,506,192 +2.26(+2.70%)
Dec 11, 2020 83.13 84.04 82.87 83.68 5,864,100 +0.57(+0.69%)
Dec 10, 2020 82.28 83.93 81.68 83.11 8,501,528 +0.53(+0.64%)
Dec 09, 2020 83.50 83.68 81.87 82.58 11,115,931 -1.05(-1.26%)
Dec 08, 2020 82.48 83.64 81.99 83.63 6,739,990 +1.36(+1.65%)
Dec 07, 2020 81.40 82.95 81.18 82.27 6,730,557 +1.39(+1.72%)
Dec 04, 2020 78.72 80.93 78.64 80.88 6,414,200 +2.09(+2.65%)
Dec 03, 2020 79.31 79.81 78.55 78.79 4,857,762 -0.36(-0.45%)
Dec 02, 2020 79.72 80.01 78.74 79.15 4,778,038 -0.78(-0.98%)
Dec 01, 2020 79.94 79.99 78.63 79.93 5,794,161 +0.45(+0.57%)
Nov 30, 2020 78.32 79.73 77.78 79.48 15,233,631 +1.34(+1.71%)
Nov 27, 2020 77.70 78.21 76.66 78.14 3,382,400 +1.63(+2.13%)
Nov 25, 2020 75.93 77.14 75.65 76.51 4,823,000 +1.28(+1.70%)
Nov 24, 2020 75.93 76.05 74.91 75.23 7,252,703 -0.69(-0.91%)
Nov 23, 2020 76.92 77.34 75.11 75.92 6,951,961 -0.89(-1.16%)
Nov 20, 2020 75.70 77.71 75.50 76.81 6,731,800 +0.88(+1.16%)
Nov 19, 2020 73.96 76.70 73.74 75.93 8,749,798 +0.43(+0.57%)
Nov 18, 2020 76.95 77.07 75.26 75.50 9,283,431 -1.61(-2.09%)
Nov 17, 2020 77.52 78.80 77.01 77.11 6,209,751 -0.33(-0.43%)
Nov 16, 2020 76.72 77.50 75.57 77.44 7,875,457 -0.11(-0.14%)
Nov 13, 2020 77.50 77.70 76.61 77.55 5,596,400 +0.84(+1.10%)
Nov 12, 2020 77.12 78.40 76.53 76.71 4,881,264 +0.16(+0.21%)
Nov 11, 2020 76.35 76.69 75.71 76.55 5,510,161 +1.43(+1.90%)
Nov 10, 2020 74.80 76.24 73.21 75.12 8,657,729 -0.29(-0.38%)
Nov 09, 2020 75.00 78.23 71.19 75.41 13,715,081 -3.40(-4.31%)
Nov 06, 2020 79.87 80.14 77.27 78.81 7,576,500 -1.33(-1.66%)
Nov 05, 2020 80.74 81.68 79.89 80.14 6,578,929 +0.77(+0.97%)
Nov 04, 2020 78.93 80.02 77.67 79.37 8,631,753 +3.11(+4.08%)
Nov 03, 2020 76.58 77.68 75.76 76.26 6,551,122 -0.14(-0.18%)
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.