Activision Blizzard Inc Historical Data

ATVI Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 79.58
-0.26%
$ 159.15 billion $ 80
Jul 27, 2022 $ 79.78
+0.40%
$ 159.56 billion $ 80
Jul 26, 2022 $ 79.46
+0.37%
$ 158.92 billion $ 79
Jul 22, 2022 $ 78.97
-0.67%
$ 157.94 billion $ 79
Jul 21, 2022 $ 79.5
+0.26%
$ 159 billion $ 159
Jul 20, 2022 $ 79.3
+0.83%
$ 158.59 billion $ 396
Jul 19, 2022 $ 78.64
+0.00%
$ 157.28 billion $ 236
Jul 18, 2022 $ 77
-1.05%
$ 154.01 billion $ 77
Jul 15, 2022 $ 77.1
+1.13%
$ 154.2 billion $ 77
Jul 14, 2022 $ 76.24
+0.41%
$ 152.48 billion $ 686
Jul 13, 2022 $ 76.41
-0.18%
$ 152.81 billion $ 535
Jul 12, 2022 $ 76.55
-0.41%
$ 153.09 billion $ 536
Jul 6, 2022 $ 78.71
-0.22%
$ 157.41 billion $ 551
Jul 5, 2022 $ 78.88
+1.09%
$ 157.75 billion $ 789
Jun 29, 2022 $ 77.69
+0.65%
$ 155.37 billion $ 155
Jun 28, 2022 $ 77.19
-0.32%
$ 154.37 billion $ 154
Jun 16, 2022 $ 74.01
-1.76%
$ 148.02 billion $ 592
Jun 15, 2022 $ 75.34
-0.15%
$ 150.67 billion $ 603
Jun 14, 2022 $ 74.41
-0.46%
$ 148.83 billion $ 446
Jun 13, 2022 $ 74.76
-2.22%
$ 149.52 billion $ 9,345
Jun 12, 2022 $ 76.46
+0.00%
$ 152.92 billion $ 76
Jun 11, 2022 $ 76.46
+0.00%
$ 152.92 billion $ 76
Jun 10, 2022 $ 76.46
-0.42%
$ 152.92 billion $ 76
Jun 9, 2022 $ 76.78
-0.52%
$ 153.57 billion $ 77
Jun 7, 2022 $ 77.71
-0.13%
$ 155.41 billion $ 622
Jun 6, 2022 $ 77.81
-0.10%
$ 155.62 billion $ 622
Jun 5, 2022 $ 77.88
+0.00%
$ 155.77 billion $ 312
Jun 4, 2022 $ 77.88
+0.00%
$ 155.77 billion $ 312
Jun 3, 2022 $ 77.88
-0.43%
$ 155.77 billion $ 312
Jun 2, 2022 $ 78.22
+1.01%
$ 156.44 billion $ 156
Jun 1, 2022 $ 77.44
-0.58%
$ 154.87 billion $ 155
May 31, 2022 $ 77.89
-0.38%
$ 155.78 billion $ 78
May 30, 2022 $ 78.19
+0.00%
$ 156.38 billion $ 782
May 29, 2022 $ 78.19
+0.00%
$ 156.38 billion $ 782
May 28, 2022 $ 78.19
+0.00%
$ 156.38 billion $ 782
May 27, 2022 $ 78.19
+0.26%
$ 156.38 billion $ 782
May 26, 2022 $ 77.99
+0.36%
$ 155.98 billion $ 468
May 25, 2022 $ 77.71
+0.89%
$ 155.42 billion $ 155
May 24, 2022 $ 77.03
-0.24%
$ 154.05 billion $ 924
May 23, 2022 $ 77.21
-0.21%
$ 154.42 billion $ 77
May 22, 2022 $ 77.37
+0.00%
$ 154.74 billion $ 232
May 21, 2022 $ 77.37
+0.00%
$ 154.74 billion $ 232
May 20, 2022 $ 77.37
-0.19%
$ 154.74 billion $ 232
May 18, 2022 $ 78.2
-0.44%
$ 156.4 billion $ 782
May 17, 2022 $ 78.55
+0.67%
$ 157.09 billion $ 785
May 16, 2022 $ 78.02
+0.47%
$ 156.04 billion $ 1,951
May 10, 2022 $ 77.13
-0.07%
$ 154.25 billion $ 154
May 9, 2022 $ 77.18
-0.86%
$ 154.36 billion $ 1,466
May 8, 2022 $ 77.85
+0.00%
$ 155.7 billion $ 8,719
May 7, 2022 $ 77.85
+0.00%
$ 155.7 billion $ 8,719