Activision Blizzard Inc Historical Data

ATVI Page 17
Download
Date Close Price change Market cap Trading volume
Aug 18, 2020 $ 83.1
+1.54%
$ 8.16 million $ 665
Aug 17, 2020 $ 81.84
+2.07%
$ 8.04 million $ 1,555
Aug 16, 2020 $ 80.2
-0.10%
$ 7.88 million $ 561
Aug 15, 2020 $ 80.26
+0.09%
$ 7.88 million $ 562
Aug 14, 2020 $ 80.19
-1.13%
$ 7.88 million $ 561
Aug 13, 2020 $ 81.14
-0.43%
$ 7.97 million $ 325
Aug 12, 2020 $ 81.49
+3.10%
$ 8 million $ 896
Aug 11, 2020 $ 79.05
-3.81%
$ 7.76 million $ 2,134
Aug 10, 2020 $ 82.19
-0.15%
$ 8.07 million $ 986
Aug 9, 2020 $ 82.29
+0.00%
$ 8.08 million $ 988
Aug 8, 2020 $ 82.23
-0.08%
$ 8.08 million $ 987
Aug 7, 2020 $ 82.3
-5.17%
$ 8.08 million $ 988
Aug 6, 2020 $ 86.79
+3.27%
$ 8.52 million $ 4,166
Aug 5, 2020 $ 84.04
-2.52%
$ 8.25 million $ 22,690
Aug 4, 2020 $ 86.21
+1.93%
$ 8.47 million $ 10,346
Aug 3, 2020 $ 84.61
+2.51%
$ 8.31 million $ 2,369
Aug 2, 2020 $ 82.51
-0.03%
$ 8.1 million $ 25,247
Aug 1, 2020 $ 82.53
+0.08%
$ 8.11 million $ 25,253
Jul 31, 2020 $ 82.46
+0.19%
$ 8.1 million $ 25,234
Jul 30, 2020 $ 81.41
+0.36%
$ 8 million $ 81
Jul 29, 2020 $ 81.13
+0.65%
$ 7.97 million $ 892
Jul 28, 2020 $ 80.61
-0.81%
$ 7.92 million $ 564
Jul 27, 2020 $ 79.88
-0.02%
$ 7.85 million $ 399
Jul 26, 2020 $ 79.9
+0.06%
$ 7.85 million $ 399
Jul 25, 2020 $ 79.85
-0.02%
$ 7.84 million $ 399
Jul 24, 2020 $ 79.82
+0.35%
$ 7.84 million $ 399
Jul 23, 2020 $ 79.53
-1.84%
$ 7.81 million $ 875
Jul 22, 2020 $ 81.04
+0.34%
$ 7.96 million $ 810
Jul 21, 2020 $ 80.76
-0.38%
$ 7.93 million $ 1,615
Jul 20, 2020 $ 81.06
+1.10%
$ 7.96 million $ 892
Jul 16, 2020 $ 78.48
-0.69%
$ 7.71 million $ 392
Jul 15, 2020 $ 79.03
-0.76%
$ 7.76 million $ 395
Jul 14, 2020 $ 79.65
+2.38%
$ 7.82 million $ 2,150
Jul 13, 2020 $ 77.8
-4.63%
$ 7.64 million $ 311
Jul 10, 2020 $ 79.98
-0.67%
$ 7.86 million $ 80
Jul 9, 2020 $ 80.51
+1.76%
$ 7.91 million $ 1,691
Jul 8, 2020 $ 79.12
+0.84%
$ 7.77 million $ 2,373
Jul 7, 2020 $ 78.45
-0.88%
$ 7.71 million $ 392
Jul 6, 2020 $ 79.15
+2.29%
$ 7.77 million $ 396
Jul 5, 2020 $ 77.4
+0.08%
$ 7.6 million $ 7,198
Jul 4, 2020 $ 77.34
-0.05%
$ 7.6 million $ 7,192
Jul 3, 2020 $ 77.39
+0.06%
$ 7.6 million $ 7,197
Jul 2, 2020 $ 77.35
-0.49%
$ 7.6 million $ 7,193
Jul 1, 2020 $ 77.72
+2.49%
$ 7.63 million $ 622
Jun 30, 2020 $ 75.83
+0.77%
$ 7.45 million $ 379
Jun 29, 2020 $ 75.25
-1.03%
$ 7.39 million $ 1,204
Jun 25, 2020 $ 75.81
+0.61%
$ 7.45 million $ 76
Jun 24, 2020 $ 75.35
-1.05%
$ 7.4 million $ 1,658
Jun 23, 2020 $ 76.15
+0.16%
$ 7.48 million $ 381
Jun 22, 2020 $ 76.03
+0.02%
$ 7.47 million $ 1,140