Activision Blizzard Inc Historical Data

ATVI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 19, 2021 $ 83.04
+0.35%
$ 166.08 billion $ 2,574
Aug 18, 2021 $ 82.75
-0.58%
$ 165.5 billion $ 248
Aug 17, 2021 $ 83.23
-0.55%
$ 166.46 billion $ 4,160
Aug 16, 2021 $ 83.69
+0.02%
$ 167.38 billion $ 837
Aug 15, 2021 $ 83.67
+0.00%
$ 167.34 billion $ 167
Aug 14, 2021 $ 83.67
+0.00%
$ 167.34 billion $ 167
Aug 13, 2021 $ 83.67
-1.66%
$ 167.34 billion $ 167
Aug 12, 2021 $ 85.08
+0.26%
$ 170.16 billion $ 5,102
Aug 11, 2021 $ 84.86
+2.40%
$ 169.72 billion $ 21,302
Aug 10, 2021 $ 82.87
+1.96%
$ 165.74 billion $ 2,983
Aug 8, 2021 $ 82.28
+0.00%
$ 164.56 billion $ 21,650
Aug 7, 2021 $ 82.28
+0.00%
$ 164.56 billion $ 21,650
Aug 6, 2021 $ 82.28
+2.91%
$ 164.56 billion $ 21,650
Aug 5, 2021 $ 80.27
-1.38%
$ 160.54 billion $ 1,283
Aug 4, 2021 $ 79.55
+0.26%
$ 159.09 billion $ 4,548
Aug 3, 2021 $ 79.38
-3.86%
$ 158.75 billion $ 4,538
Aug 2, 2021 $ 82.57
-1.01%
$ 165.14 billion $ 413
Aug 1, 2021 $ 83.44
+0.11%
$ 166.89 billion $ 32,717
Jul 30, 2021 $ 83.66
+0.35%
$ 167.32 billion $ 32,803
Jul 29, 2021 $ 83.38
-1.66%
$ 166.76 billion $ 7,675
Jul 28, 2021 $ 84.78
+0.65%
$ 169.56 billion $ 11,350
Jul 27, 2021 $ 84.11
-6.63%
$ 168.22 billion $ 4,965
Jul 26, 2021 $ 90.05
-1.67%
$ 180.1 billion $ 630
Jul 25, 2021 $ 91.53
+0.07%
$ 183.05 billion $ 92
Jul 24, 2021 $ 91.44
-0.09%
$ 8.98 million $ 91
Jul 23, 2021 $ 91.48
+1.33%
$ 8.98 million $ 91
Jul 22, 2021 $ 90.29
+0.50%
$ 8.87 million $ 2,528
Jul 21, 2021 $ 91.64
+0.25%
$ 9 million $ 92
Jul 20, 2021 $ 91.39
+1.37%
$ 8.98 million $ 2,102
Jul 19, 2021 $ 90.15
-0.93%
$ 8.85 million $ 36,334
Jul 16, 2021 $ 91.28
+0.60%
$ 8.97 million $ 91
Jul 15, 2021 $ 90.65
-1.62%
$ 8.9 million $ 4,530
Jul 14, 2021 $ 92.1
-0.13%
$ 9.05 million $ 276
Jul 12, 2021 $ 92.3
+0.14%
$ 9.07 million $ 186
Jul 11, 2021 $ 92.19
-0.01%
$ 9.06 million $ 184
Jul 10, 2021 $ 92.46
+0.34%
$ 9.08 million $ 185
Jul 9, 2021 $ 92.19
+0.42%
$ 9.05 million $ 184
Jul 7, 2021 $ 93.07
-1.45%
$ 9.14 million $ 186
Jul 6, 2021 $ 94.35
+0.33%
$ 9.27 million $ 377
Jul 5, 2021 $ 94.09
-0.02%
$ 9.24 million $ 1,976
Jul 4, 2021 $ 94.11
-0.01%
$ 9.24 million $ 1,977
Jul 3, 2021 $ 94.11
-0.02%
$ 9.24 million $ 1,977
Jul 2, 2021 $ 94.14
+0.17%
$ 9.25 million $ 1,977
Jun 30, 2021 $ 94.3
-1.27%
$ 9.26 million $ 1,885
Jun 29, 2021 $ 95.5
+0.20%
$ 9.38 million $ 2,101
Jun 28, 2021 $ 95.29
+3.43%
$ 9.36 million $ 1,048
Jun 27, 2021 $ 92.11
-0.42%
$ 9.05 million $ 36,096
Jun 26, 2021 $ 92.33
+0.35%
$ 9.07 million $ 36,183
Jun 25, 2021 $ 92.06
-0.49%
$ 9.04 million $ 36,075
Jun 24, 2021 $ 92.45
+1.94%
$ 9.08 million $ 92