Activision Blizzard Inc Historical Data

ATVI Page 10
Download
Date Close Price change Market cap Trading volume
Oct 8, 2021 $ 78.12
+1.24%
$ 156.24 billion $ 3,119
Oct 7, 2021 $ 77.16
+0.09%
$ 154.32 billion $ 3,089
Oct 6, 2021 $ 77.09
+0.55%
$ 154.18 billion $ 1,080
Oct 5, 2021 $ 76.67
-0.36%
$ 153.34 billion $ 77
Oct 4, 2021 $ 78.38
+0.00%
$ 156.76 billion $ 1,176
Oct 3, 2021 $ 78.38
+0.00%
$ 156.76 billion $ 1,176
Oct 2, 2021 $ 78.38
+0.00%
$ 156.76 billion $ 1,176
Oct 1, 2021 $ 78.38
+1.15%
$ 156.76 billion $ 1,176
Sep 30, 2021 $ 77.49
+0.31%
$ 154.98 billion $ 77
Sep 29, 2021 $ 77.25
+1.28%
$ 154.5 billion $ 464
Sep 28, 2021 $ 76.27
+1.72%
$ 152.54 billion $ 1,753
Sep 27, 2021 $ 74.98
-0.20%
$ 149.96 billion $ 600
Sep 26, 2021 $ 75.13
+0.00%
$ 150.26 billion $ 75
Sep 25, 2021 $ 75.13
+0.00%
$ 150.26 billion $ 75
Sep 24, 2021 $ 75.13
+0.78%
$ 150.26 billion $ 75
Sep 23, 2021 $ 74.55
+2.60%
$ 149.1 billion $ 149
Sep 22, 2021 $ 72.66
-0.37%
$ 145.32 billion $ 654
Sep 21, 2021 $ 72.93
-4.13%
$ 145.86 billion $ 1,239
Sep 20, 2021 $ 76.07
-4.24%
$ 152.14 billion $ 684
Sep 19, 2021 $ 79.44
+0.00%
$ 158.88 billion $ 238
Sep 18, 2021 $ 79.44
+0.00%
$ 158.88 billion $ 238
Sep 17, 2021 $ 79.44
+1.53%
$ 158.88 billion $ 238
Sep 16, 2021 $ 79.18
+1.43%
$ 158.36 billion $ 158
Sep 15, 2021 $ 78.06
+0.41%
$ 156.12 billion $ 469
Sep 14, 2021 $ 77.74
-0.84%
$ 155.48 billion $ 466
Sep 13, 2021 $ 78.4
-1.40%
$ 156.8 billion $ 470
Sep 12, 2021 $ 79.51
+0.00%
$ 159.02 billion $ 80
Sep 11, 2021 $ 79.51
+0.00%
$ 159.02 billion $ 80
Sep 10, 2021 $ 79.51
+2.03%
$ 159.02 billion $ 80
Sep 9, 2021 $ 77.93
-2.75%
$ 155.86 billion $ 1,247
Sep 8, 2021 $ 80.13
+2.36%
$ 160.26 billion $ 641
Sep 7, 2021 $ 78.28
-3.42%
$ 156.56 billion $ 2,272
Sep 6, 2021 $ 81.05
+0.00%
$ 162.1 billion $ 486
Sep 5, 2021 $ 81.05
+0.00%
$ 162.1 billion $ 486
Sep 4, 2021 $ 81.05
+0.00%
$ 162.1 billion $ 486
Sep 3, 2021 $ 81.05
-0.16%
$ 162.1 billion $ 486
Sep 2, 2021 $ 81.18
-1.14%
$ 162.36 billion $ 81
Sep 1, 2021 $ 82.12
-0.10%
$ 164.24 billion $ 82
Aug 31, 2021 $ 82.2
+1.49%
$ 164.4 billion $ 5,263
Aug 30, 2021 $ 80.99
-1.54%
$ 161.98 billion $ 162
Aug 29, 2021 $ 82.26
+0.00%
$ 164.52 billion $ 823
Aug 28, 2021 $ 82.26
+0.00%
$ 164.52 billion $ 823
Aug 27, 2021 $ 82.26
+1.44%
$ 164.52 billion $ 823
Aug 26, 2021 $ 81.09
+1.00%
$ 162.18 billion $ 811
Aug 25, 2021 $ 80.29
-1.65%
$ 160.58 billion $ 161
Aug 24, 2021 $ 81.64
-0.45%
$ 163.28 billion $ 490
Aug 23, 2021 $ 82.01
-0.53%
$ 164.02 billion $ 821
Aug 22, 2021 $ 82.45
+0.00%
$ 164.9 billion $ 990
Aug 21, 2021 $ 82.45
+0.00%
$ 164.9 billion $ 990
Aug 20, 2021 $ 82.45
-0.71%
$ 164.9 billion $ 990