Activision Blizzard Inc Historical Data

ATVI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 72.28
-0.08%
$ 144.57 billion $ 145
Oct 17, 2022 $ 72.79
+0.89%
$ -- $ 1,674
Oct 16, 2022 $ 72.15
+0.00%
$ 144.3 billion $ 1,659
Oct 15, 2022 $ 72.15
+0.00%
$ 144.3 billion $ 1,659
Oct 14, 2022 $ 72.15
-1.33%
$ 144.3 billion $ 1,659
Oct 13, 2022 $ 73.12
-0.54%
$ 146.24 billion $ 7,751
Oct 12, 2022 $ 73.52
-0.09%
$ 147.03 billion $ 2,500
Oct 11, 2022 $ 73.58
+0.35%
$ 147.16 billion $ 74
Oct 10, 2022 $ 73.33
-0.04%
$ -- $ 3,080
Oct 9, 2022 $ 73.36
+0.00%
$ 146.72 billion $ 3,081
Oct 8, 2022 $ 73.36
+0.00%
$ 146.72 billion $ 3,081
Oct 7, 2022 $ 73.36
-0.63%
$ 146.72 billion $ 3,081
Oct 6, 2022 $ 73.83
-0.23%
$ 147.65 billion $ 1,403
Oct 5, 2022 $ 74.84
-0.21%
$ -- $ 374
Oct 4, 2022 $ 75
+0.85%
$ 150 billion $ 375
Oct 3, 2022 $ 74.37
+0.09%
$ 148.73 billion $ 74
Sep 30, 2022 $ 74.89
+0.02%
$ -- $ 1,573
Sep 29, 2022 $ 74.88
+0.04%
$ 149.75 billion $ 1,647
Sep 28, 2022 $ 75.12
+0.33%
$ -- $ 751
Sep 27, 2022 $ 74.88
+0.15%
$ 149.75 billion $ 749
Sep 22, 2022 $ 76.67
+1.80%
$ 153.33 billion $ 77
Sep 21, 2022 $ 75.31
+0.34%
$ -- $ 75
Sep 20, 2022 $ 75.06
-1.20%
$ 150.11 billion $ 1,426
Sep 16, 2022 $ 76.2
-0.81%
$ 152.41 billion $ 762
Sep 15, 2022 $ 76.83
+0.22%
$ 153.66 billion $ 768
Sep 12, 2022 $ 78.61
+0.10%
$ 157.22 billion $ 79
Sep 11, 2022 $ 78.53
+0.00%
$ 157.07 billion $ 79
Sep 10, 2022 $ 78.53
+0.00%
$ 157.07 billion $ 79
Sep 9, 2022 $ 78.53
+0.89%
$ 157.07 billion $ 79
Sep 8, 2022 $ 77.34
-0.49%
$ 154.67 billion $ 77
Sep 7, 2022 $ 77.72
+1.11%
$ 155.43 billion $ 78
Aug 26, 2022 $ 78.86
-0.28%
$ 157.71 billion $ 4,731
Aug 25, 2022 $ 79.08
+0.12%
$ 158.16 billion $ 4,745
Aug 19, 2022 $ 80.1
-0.44%
$ 160.21 billion $ 1,682
Aug 18, 2022 $ 80.45
+0.06%
$ 160.91 billion $ 1,850
Aug 17, 2022 $ 80.23
-0.86%
$ 160.47 billion $ 1,685
Aug 16, 2022 $ 80.94
+0.18%
$ 161.87 billion $ 1,700
Aug 15, 2022 $ 80.75
-0.04%
$ 161.5 billion $ 81
Aug 14, 2022 $ 80.78
+0.00%
$ 161.56 billion $ 81
Aug 13, 2022 $ 80.78
+0.00%
$ 161.56 billion $ 81
Aug 12, 2022 $ 80.78
-0.01%
$ 161.56 billion $ 81
Aug 11, 2022 $ 80.63
-0.34%
$ 161.27 billion $ 161
Aug 10, 2022 $ 80.91
+0.31%
$ 161.82 billion $ 162
Aug 4, 2022 $ 80.97
+0.48%
$ 161.94 billion $ 81
Aug 3, 2022 $ 80.58
+1.59%
$ 161.16 billion $ 81
Aug 2, 2022 $ 79.32
-0.99%
$ 158.64 billion $ 4,442
Aug 1, 2022 $ 80.11
+0.18%
$ 160.22 billion $ 4,486
Jul 31, 2022 $ 79.97
+0.00%
$ 159.94 billion $ 160
Jul 30, 2022 $ 79.97
+0.00%
$ 159.94 billion $ 160
Jul 29, 2022 $ 79.97
+0.14%
$ 159.94 billion $ 160