Activision Blizzard Inc Historical Data

ATVI Page 2
Download
Date Close Price change Market cap Trading volume
Jun 27 $ 77.69
+0.32%
$ 155.37 billion $ 310
Jun 13 $ 74.01
-3.20%
$ 148.02 billion $ 10,986
Jun 6 $ 76.46
-1.83%
$ 152.92 billion $ 1,550
May 30 $ 77.88
-0.39%
$ 155.77 billion $ 2,106
May 23 $ 78.19
+1.06%
$ 156.38 billion $ 3,971
May 16 $ 77.37
-0.37%
$ 154.74 billion $ 4,214
May 9 $ 77.13
-0.93%
$ 154.25 billion $ 1,621
May 2 $ 77.85
+2.94%
$ 155.7 billion $ 35,738
Apr 25 $ 75.63
-2.87%
$ 151.25 billion $ 1,914
Apr 18 $ 78.84
-0.10%
$ 157.69 billion $ 1,184
Apr 11 $ 78.93
-1.42%
$ 157.85 billion $ 7,384
Apr 4 $ 80.36
-0.61%
$ 160.71 billion $ 563
Mar 28 $ 80.85
+1.46%
$ 161.7 billion $ 2,729
Mar 21 $ 79.69
+1.13%
$ 159.37 billion $ 3,410
Mar 14 $ 78.8
-1.86%
$ 157.59 billion $ 2,851
Mar 7 $ 80.28
-1.40%
$ 160.57 billion $ 3,466
Feb 28 $ 81.42
+0.03%
$ 162.85 billion $ 4,152
Feb 21 $ 81.4
+0.36%
$ 162.8 billion $ 10,059
Feb 14 $ 81.11
-0.46%
$ 162.21 billion $ 3,817
Feb 7 $ 81.48
+2.85%
$ 162.96 billion $ 7,064
Jan 31 $ 79.22
+0.15%
$ 158.45 billion $ 12,573
Jan 24 $ 79.11
-2.81%
$ 158.21 billion $ 23,903
Jan 17 $ 81.4
+24.51%
$ 162.79 billion $ 204,684
Jan 10 $ 65.37
+2.04%
$ 130.74 billion $ 26,145
Jan 3 $ 64.06
-3.71%
$ 128.13 billion $ 24,191
Dec 27 $ 66.53
+2.12%
$ 133.07 billion $ 31,899
Dec 20 $ 65.16
+6.16%
$ 130.31 billion $ 4,132
Dec 13 $ 61.38
-0.57%
$ 122.75 billion $ 13,777
Dec 6 $ 61.73
-5.04%
$ 123.45 billion $ 12,013
Nov 29 $ 65
+7.79%
$ 130 billion $ 20,187
Nov 22 $ 60.62
-2.82%
$ 121.24 billion $ 35,347
Nov 15 $ 62.38
-10.32%
$ 124.76 billion $ 99,619
Nov 8 $ 69.56
+2.61%
$ 139.12 billion $ 33,459
Nov 1 $ 67.79
-13.16%
$ 135.58 billion $ 67,214
Oct 25 $ 78.06
-1.40%
$ 156.12 billion $ 8,983
Oct 18 $ 79.17
+4.99%
$ 158.34 billion $ 34,839
Oct 11 $ 76.92
+0.29%
$ 153.84 billion $ 3,154
Oct 4 $ 78.12
-0.33%
$ 156.24 billion $ 8,541
Sep 27 $ 78.38
+4.33%
$ 156.76 billion $ 6,421
Sep 20 $ 75.13
-5.43%
$ 150.26 billion $ 2,952
Sep 13 $ 79.44
-0.09%
$ 158.88 billion $ 2,279
Sep 6 $ 79.51
-1.90%
$ 159.02 billion $ 4,885
Aug 30 $ 81.05
-1.47%
$ 162.1 billion $ 7,047
Aug 23 $ 82.26
-0.23%
$ 164.52 billion $ 4,751
Aug 16 $ 82.45
-1.46%
$ 164.9 billion $ 10,789
Aug 9 $ 83.67
+2.94%
$ 167.34 billion $ 29,890
Aug 2 $ 82.28
-1.36%
$ 164.56 billion $ 75,733
Jul 26 $ 83.44
-8.89%
$ 166.89 billion $ 90,140
Jul 19 $ 91.53
+0.58%
$ 183.05 billion $ 41,331
Jul 12 $ 91.28
-0.97%
$ 8.97 million $ 5,084