Activision Blizzard Inc Historical Data

ATVI Page 18
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 76.51
-0.02%
$ 7.51 million $ 765
Jun 19, 2020 $ 76.53
+0.81%
$ 7.52 million $ 765
Jun 18, 2020 $ 75.91
-0.05%
$ 7.46 million $ 3,416
Jun 17, 2020 $ 75.95
+0.02%
$ 7.46 million $ 380
Jun 13, 2020 $ 71.61
+0.07%
$ 7.03 million $ 286
Jun 12, 2020 $ 71.57
+0.16%
$ 7.03 million $ 286
Jun 11, 2020 $ 71.45
-3.56%
$ 7.02 million $ 1,143
Jun 10, 2020 $ 74.08
+2.49%
$ 7.28 million $ 8,372
Jun 9, 2020 $ 72.28
+2.09%
$ 7.1 million $ 117,530
Jun 8, 2020 $ 70.8
+1.70%
$ 6.95 million $ 8,566
Jun 7, 2020 $ 69.62
-0.10%
$ 6.84 million $ 835
Jun 6, 2020 $ 69.69
+0.05%
$ 6.84 million $ 836
Jun 5, 2020 $ 69.65
-0.23%
$ 6.84 million $ 836
Jun 4, 2020 $ 69.81
-0.35%
$ 6.86 million $ 768
Jun 3, 2020 $ 70.06
-4.38%
$ 6.88 million $ 70
Jun 2, 2020 $ 73.27
+0.33%
$ 7.2 million $ 440
Jun 1, 2020 $ 73.03
+0.85%
$ 7.17 million $ 73
May 29, 2020 $ 70.28
+0.25%
$ 6.9 million $ 141
May 28, 2020 $ 70.1
+0.15%
$ 6.89 million $ 1,051
May 27, 2020 $ 69.99
+0.06%
$ 6.87 million $ 1,540
May 26, 2020 $ 69.95
-0.51%
$ 6.87 million $ 140
May 22, 2020 $ 72.97
+0.73%
$ 7.17 million $ 73
May 21, 2020 $ 72.45
-1.74%
$ 7.12 million $ 72
May 20, 2020 $ 73.73
+1.00%
$ 7.24 million $ 74
May 19, 2020 $ 73
+0.22%
$ 7.17 million $ 803
May 18, 2020 $ 72.85
-1.38%
$ 7.16 million $ 656
May 17, 2020 $ 73.87
-0.10%
$ 7.26 million $ 1,551
May 16, 2020 $ 73.94
-0.14%
$ 7.26 million $ 1,553
May 15, 2020 $ 74.04
+1.40%
$ 7.27 million $ 1,555
May 14, 2020 $ 73.01
+0.89%
$ 7.17 million $ 219
May 13, 2020 $ 72.84
+0.84%
$ 7.15 million $ 146
May 12, 2020 $ 72.22
-4.24%
$ 7.09 million $ 144
May 11, 2020 $ 75.43
+2.46%
$ 7.41 million $ 302
May 9, 2020 $ 73.52
+0.01%
$ 7.22 million $ 74
May 8, 2020 $ 73.51
+0.84%
$ 7.22 million $ 74
Download