Activision Blizzard Inc Historical Data

ATVI Page 3
Download
Date Close Price change Market cap Trading volume
Feb 7, 2023 $ 75.59
+5.44%
$ 151.19 billion $ 2,721
Feb 6, 2023 $ 71.69
-1.34%
$ 143.39 billion $ 1,577
Feb 2, 2023 $ 76.35
-0.57%
$ 152.7 billion $ 1,756
Feb 1, 2023 $ 76.78
+0.75%
$ 153.57 billion $ 1,766
Jan 24, 2023 $ 74.71
-0.83%
$ -- $ 75
Jan 23, 2023 $ 75.33
+1.40%
$ 150.66 billion $ 75
Jan 20, 2023 $ 73.68
-0.21%
$ 147.35 billion $ 74
Jan 19, 2023 $ 73.83
-0.75%
$ 147.66 billion $ 74
Jan 18, 2023 $ 74.38
+0.27%
$ 148.77 billion $ 1,116
Jan 17, 2023 $ 75.75
-1.05%
$ -- $ 985
Jan 16, 2023 $ 76.56
+0.00%
$ 153.12 billion $ 995
Jan 15, 2023 $ 76.56
+0.00%
$ 153.12 billion $ 995
Jan 14, 2023 $ 76.56
+0.00%
$ 153.12 billion $ 995
Jan 13, 2023 $ 76.56
-0.56%
$ 153.12 billion $ 995
Jan 12, 2023 $ 77
-0.13%
$ 153.99 billion $ 1,155
Jan 11, 2023 $ 77.09
-0.45%
$ 154.19 billion $ 771
Dec 19, 2022 $ 76.02
-0.01%
$ -- $ 988
Dec 18, 2022 $ 76.03
+0.00%
$ 152.05 billion $ 988
Dec 17, 2022 $ 76.03
+0.00%
$ 152.05 billion $ 988
Dec 16, 2022 $ 76.03
-0.32%
$ 152.05 billion $ 988
Dec 13, 2022 $ 76.61
-1.05%
$ 153.23 billion $ 766
Dec 12, 2022 $ 77.43
+3.88%
$ 154.85 billion $ 1,394
Dec 1, 2022 $ 75
+1.47%
$ 149.99 billion $ 75
Nov 30, 2022 $ 73.91
-0.58%
$ 147.81 billion $ 74
Nov 29, 2022 $ 74.34
-0.53%
$ 148.67 billion $ 223
Nov 28, 2022 $ 74.73
+0.69%
$ 149.46 billion $ 598
Nov 23, 2022 $ 75.96
+0.11%
$ -- $ 152
Nov 22, 2022 $ 75.88
+1.13%
$ 151.76 billion $ 152
Nov 18, 2022 $ 74.03
+0.36%
$ 148.05 billion $ 74
Nov 17, 2022 $ 73.76
-0.09%
$ 147.52 billion $ 148
Nov 15, 2022 $ 73.81
-0.20%
$ 147.63 billion $ 369
Nov 14, 2022 $ 73.97
-0.20%
$ 147.93 billion $ 370
Nov 13, 2022 $ 74.12
+0.00%
$ 148.23 billion $ 445
Nov 12, 2022 $ 74.12
+0.00%
$ 148.23 billion $ 445
Nov 11, 2022 $ 74.12
+0.69%
$ 148.23 billion $ 445
Nov 10, 2022 $ 73.61
+0.42%
$ 147.21 billion $ 589
Nov 8, 2022 $ 71.69
+0.84%
$ -- $ 72
Nov 7, 2022 $ 71.09
-0.55%
$ 142.18 billion $ 71
Nov 4, 2022 $ 71.96
+0.09%
$ 143.92 billion $ 72
Nov 3, 2022 $ 71.89
-0.62%
$ 143.79 billion $ 288
Nov 2, 2022 $ 73.49
+0.21%
$ -- $ 220
Nov 1, 2022 $ 73.33
-0.33%
$ 146.66 billion $ 440
Oct 27, 2022 $ 72.74
+0.37%
$ -- $ 73
Oct 26, 2022 $ 72.47
-0.37%
$ 144.93 billion $ 435
Oct 25, 2022 $ 72.78
+0.36%
$ -- $ 73
Oct 24, 2022 $ 72.53
-0.28%
$ 145.05 billion $ 73
Oct 23, 2022 $ 72.73
+0.00%
$ 145.45 billion $ 145
Oct 22, 2022 $ 72.73
+0.00%
$ 145.45 billion $ 145
Oct 21, 2022 $ 72.73
-0.16%
$ 145.45 billion $ 145
Oct 19, 2022 $ 72.41
+0.17%
$ -- $ 145