Activision Blizzard Inc Historical Data

ATVI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 85.55
-0.40%
$ 171.1 billion $ 599
Apr 19, 2023 $ 85.51
+0.05%
$ -- $ 428
Apr 18, 2023 $ 85.47
-0.17%
$ 170.94 billion $ 427
Apr 14, 2023 $ 85.38
-0.29%
$ 170.75 billion $ 342
Apr 13, 2023 $ 85.62
+0.75%
$ 171.24 billion $ 685
Apr 12, 2023 $ 84.98
-0.16%
$ 169.96 billion $ 170
Apr 11, 2023 $ 85.12
+0.08%
$ 170.24 billion $ 170
Apr 10, 2023 $ 85.05
-0.19%
$ -- $ 85
Apr 9, 2023 $ 85.21
+0.00%
$ 170.42 billion $ 85
Apr 8, 2023 $ 85.21
+0.00%
$ 170.42 billion $ 85
Apr 7, 2023 $ 85.21
+0.00%
$ 170.42 billion $ 85
Apr 6, 2023 $ 85.21
-0.17%
$ 170.42 billion $ 85
Apr 5, 2023 $ 85.36
+0.19%
$ 170.71 billion $ 85
Apr 4, 2023 $ 85.19
-0.22%
$ 170.38 billion $ 85
Apr 3, 2023 $ 85.38
-0.27%
$ 170.75 billion $ 85
Apr 2, 2023 $ 85.61
+0.00%
$ 171.22 billion $ 86
Apr 1, 2023 $ 85.61
+0.00%
$ 171.22 billion $ 86
Mar 31, 2023 $ 85.61
+0.81%
$ 171.22 billion $ 86
Mar 30, 2023 $ 84.92
+0.43%
$ 169.84 billion $ 170
Mar 29, 2023 $ 84.56
+0.23%
$ 169.12 billion $ 254
Mar 28, 2023 $ 84.37
+0.04%
$ 168.74 billion $ 422
Mar 27, 2023 $ 84.34
+0.01%
$ 168.67 billion $ 84
Mar 26, 2023 $ 84.33
+0.00%
$ 168.66 billion $ 1,096
Mar 25, 2023 $ 84.33
+0.00%
$ 168.66 billion $ 1,096
Mar 24, 2023 $ 84.33
+5.88%
$ 168.66 billion $ 1,096
Mar 23, 2023 $ 79.65
+1.27%
$ 159.3 billion $ 80
Mar 22, 2023 $ 78.65
-1.57%
$ 157.3 billion $ 79
Mar 16, 2023 $ 79.2
-0.04%
$ -- $ 158
Mar 15, 2023 $ 79.23
+0.12%
$ 158.46 billion $ 158
Mar 14, 2023 $ 79.14
-0.06%
$ 158.27 billion $ 79
Mar 13, 2023 $ 77.46
-0.71%
$ -- $ 77
Mar 12, 2023 $ 78.01
+0.00%
$ 156.02 billion $ 78
Mar 11, 2023 $ 78.01
+0.00%
$ 156.02 billion $ 78
Mar 10, 2023 $ 78.01
-0.47%
$ 156.02 billion $ 78
Mar 9, 2023 $ 78.38
-0.07%
$ 156.75 billion $ 78
Mar 1, 2023 $ 75.91
-0.53%
$ 151.82 billion $ 76
Feb 28, 2023 $ 76.31
-0.09%
$ 152.63 billion $ 76
Feb 23, 2023 $ 76.88
-0.31%
$ 153.76 billion $ 77
Feb 22, 2023 $ 77.12
-0.22%
$ 154.24 billion $ 77
Feb 21, 2023 $ 77.21
-0.44%
$ -- $ 1,235
Feb 20, 2023 $ 77.55
+0.00%
$ 155.1 billion $ 1,241
Feb 19, 2023 $ 77.55
+0.00%
$ 155.1 billion $ 1,241
Feb 18, 2023 $ 77.55
+0.00%
$ 155.1 billion $ 1,241
Feb 17, 2023 $ 77.55
+0.39%
$ 155.1 billion $ 1,241
Feb 13, 2023 $ 75.94
+0.71%
$ -- $ 2,658
Feb 12, 2023 $ 75.4
+0.00%
$ 150.8 billion $ 2,639
Feb 11, 2023 $ 75.4
+0.00%
$ 150.8 billion $ 2,639
Feb 10, 2023 $ 75.4
+0.13%
$ 150.8 billion $ 2,639
Feb 9, 2023 $ 75.31
+0.31%
$ 150.61 billion $ 226
Feb 8, 2023 $ 72.8
-3.70%
$ 145.6 billion $ 2,548