Activision Blizzard Inc Historical Data

ATVI
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 92.47
-0.79%
$ -- $ 462
Jul 17, 2023 $ 93.2
+0.48%
$ 186.4 billion $ 466
Jul 14, 2023 $ 91.18
+1.77%
$ -- $ 91
Jul 13, 2023 $ 89.59
-0.36%
$ 179.18 billion $ 90
Jul 12, 2023 $ 89.91
-1.20%
$ 179.82 billion $ 180
Jul 11, 2023 $ 91
-1.44%
$ 182 billion $ 1,092
Jul 10, 2023 $ 83.02
+0.84%
$ -- $ 166
Jul 9, 2023 $ 82.33
+0.00%
$ 164.66 billion $ 165
Jul 8, 2023 $ 82.33
+0.00%
$ 164.66 billion $ 165
Jul 7, 2023 $ 82.33
-0.46%
$ 164.66 billion $ 165
Jul 6, 2023 $ 82.71
+0.53%
$ 165.42 billion $ 165
Jun 21, 2023 $ 81.52
-0.50%
$ 163.04 billion $ 1,223
Jun 20, 2023 $ 81.93
-0.03%
$ 163.86 billion $ 1,229
Jun 14, 2023 $ 81.31
+0.77%
$ 162.63 billion $ 81
Jun 13, 2023 $ 80.69
+0.23%
$ 161.39 billion $ 1,291
Jun 12, 2023 $ 80.24
-0.28%
$ -- $ 241
Jun 11, 2023 $ 80.47
+0.00%
$ 160.93 billion $ 241
Jun 10, 2023 $ 80.47
+0.00%
$ 160.93 billion $ 241
Jun 9, 2023 $ 80.47
+0.24%
$ 160.93 billion $ 241
Jun 8, 2023 $ 80.69
+0.26%
$ -- $ 81
Jun 7, 2023 $ 80.48
-0.48%
$ 160.96 billion $ 80
Jun 6, 2023 $ 80.87
-0.02%
$ 161.74 billion $ 162
May 31, 2023 $ 80.19
+0.18%
$ 160.38 billion $ 80
May 30, 2023 $ 80.05
+0.26%
$ 160.09 billion $ 240
May 26, 2023 $ 78
+1.12%
$ -- $ 78
May 25, 2023 $ 77.13
-0.90%
$ 154.26 billion $ 154
May 24, 2023 $ 77.83
-1.66%
$ 155.66 billion $ 233
May 23, 2023 $ 79.14
+0.08%
$ 158.29 billion $ 79
May 22, 2023 $ 79.08
+0.59%
$ 158.16 billion $ 79
May 21, 2023 $ 78.62
+0.00%
$ 157.23 billion $ 550
May 20, 2023 $ 78.62
+0.00%
$ 157.23 billion $ 550
May 19, 2023 $ 78.62
+0.33%
$ 157.23 billion $ 550
May 18, 2023 $ 77.84
-0.03%
$ 155.69 billion $ 78
May 17, 2023 $ 77.87
+0.07%
$ 155.74 billion $ 78
May 16, 2023 $ 77.81
-0.68%
$ 155.63 billion $ 156
May 15, 2023 $ 78.35
+0.40%
$ 156.7 billion $ 470
May 11, 2023 $ 77.02
+1.30%
$ 154.04 billion $ 77
May 10, 2023 $ 76.03
+0.14%
$ 152.07 billion $ 76
May 9, 2023 $ 75
-0.71%
$ -- $ 150
May 8, 2023 $ 75.55
-0.66%
$ 151.09 billion $ 151
May 5, 2023 $ 75.34
+0.99%
$ -- $ 151
May 4, 2023 $ 74.61
-0.05%
$ 149.21 billion $ 224
Apr 28, 2023 $ 77.52
-0.11%
$ 155.03 billion $ 155
Apr 27, 2023 $ 77.6
+1.09%
$ 155.2 billion $ 310
Apr 26, 2023 $ 76.77
-1.93%
$ 153.53 billion $ 154
Apr 25, 2023 $ 85.81
-0.34%
$ 171.61 billion $ 86
Apr 24, 2023 $ 86.09
+0.68%
$ 172.19 billion $ 86
Apr 23, 2023 $ 85.52
+0.00%
$ 171.03 billion $ 1,625
Apr 22, 2023 $ 85.52
+0.00%
$ 171.03 billion $ 1,625
Apr 21, 2023 $ 85.52
-0.04%
$ 171.03 billion $ 1,625
Download