Activision Blizzard Inc Historical Data

ATVI Page 15
Download
Date Close Price change Market cap Trading volume
Dec 7, 2020 $ 82.05
+1.85%
$ 8.06 million $ 2,133
Dec 6, 2020 $ 80.56
-0.07%
$ 7.91 million $ 29,727
Dec 5, 2020 $ 80.66
-0.01%
$ 7.92 million $ 29,765
Dec 4, 2020 $ 80.68
+2.83%
$ 7.92 million $ 29,772
Dec 3, 2020 $ 78.47
-0.57%
$ 7.71 million $ 7,062
Dec 2, 2020 $ 78.91
+0.23%
$ 7.75 million $ 395
Dec 1, 2020 $ 78.76
-0.63%
$ 7.74 million $ 3,465
Nov 30, 2020 $ 77.39
-0.04%
$ 7.6 million $ 774
Nov 29, 2020 $ 77.41
+0.03%
$ 7.6 million $ 774
Nov 28, 2020 $ 77.39
-0.05%
$ 7.6 million $ 774
Nov 27, 2020 $ 77.4
+1.24%
$ 7.6 million $ 774
Nov 26, 2020 $ 76.44
+0.23%
$ 7.51 million $ 11,848
Nov 25, 2020 $ 76.29
+1.65%
$ 7.49 million $ 11,824
Nov 24, 2020 $ 75.07
-1.00%
$ 7.37 million $ 901
Nov 23, 2020 $ 75.8
-1.29%
$ 7.45 million $ 379
Nov 22, 2020 $ 76.78
+0.03%
$ 7.54 million $ 1,305
Nov 21, 2020 $ 76.76
+0.04%
$ 7.54 million $ 1,305
Nov 20, 2020 $ 76.73
+1.26%
$ 7.54 million $ 1,304
Nov 19, 2020 $ 75.77
+0.57%
$ 7.44 million $ 1,515
Nov 18, 2020 $ 75.35
+0.04%
$ 7.4 million $ 452
Nov 17, 2020 $ 78.02
+1.01%
$ 7.66 million $ 2,341
Nov 16, 2020 $ 77.23
-0.15%
$ 7.59 million $ 4,634
Nov 15, 2020 $ 77.34
+0.10%
$ 7.6 million $ 77
Nov 14, 2020 $ 77.27
-0.07%
$ 7.59 million $ 77
Nov 13, 2020 $ 77.32
+1.00%
$ 7.59 million $ 77
Nov 12, 2020 $ 76.55
-0.08%
$ 7.52 million $ 1,531
Nov 11, 2020 $ 76.29
+1.79%
$ 7.49 million $ 76
Nov 10, 2020 $ 74.94
-0.48%
$ 7.36 million $ 13,565
Nov 9, 2020 $ 75.3
-2.05%
$ 7.4 million $ 13,555
Nov 6, 2020 $ 78.62
-1.73%
$ 7.72 million $ 12,265
Nov 5, 2020 $ 80.01
+1.02%
$ 7.86 million $ 12,481
Nov 4, 2020 $ 79.2
+4.25%
$ 7.78 million $ 317
Nov 3, 2020 $ 75.96
-0.39%
$ 7.46 million $ 76
Nov 2, 2020 $ 76.26
+1.04%
$ 7.49 million $ 1,754
Nov 1, 2020 $ 75.47
+0.08%
$ 7.41 million $ 906
Oct 31, 2020 $ 75.42
-0.11%
$ 7.41 million $ 905
Oct 30, 2020 $ 75.5
-2.82%
$ 7.42 million $ 906
Oct 29, 2020 $ 77.69
-1.58%
$ 7.63 million $ 4,817
Oct 28, 2020 $ 78.94
-2.74%
$ 7.75 million $ 395
Oct 27, 2020 $ 81.15
-0.24%
$ 7.97 million $ 243
Oct 23, 2020 $ 80.46
-0.27%
$ 7.9 million $ 724
Oct 22, 2020 $ 80.67
-1.53%
$ 7.92 million $ 726
Oct 21, 2020 $ 81.92
+1.43%
$ 8.05 million $ 10,731
Oct 20, 2020 $ 80.76
+1.10%
$ 7.93 million $ 81
Oct 17, 2020 $ 80.74
+0.02%
$ 7.93 million $ 1,453
Oct 16, 2020 $ 80.73
+0.50%
$ 7.93 million $ 1,453
Oct 15, 2020 $ 80.33
-2.01%
$ 7.89 million $ 1,848
Oct 14, 2020 $ 81.98
-0.06%
$ 8.05 million $ 328
Oct 13, 2020 $ 82.02
+1.24%
$ 8.06 million $ 328
Oct 12, 2020 $ 81.03
+3.76%
$ 7.96 million $ 1,134