Activision Blizzard Inc Historical Data

ATVI Page 6
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 77.85
-0.54%
$ 155.7 billion $ 8,719
May 5, 2022 $ 78.62
-0.80%
$ 157.24 billion $ 79
May 4, 2022 $ 79.25
+0.60%
$ 158.51 billion $ 8,084
May 3, 2022 $ 78.78
+0.95%
$ 157.57 billion $ 1,339
May 2, 2022 $ 78.05
+3.20%
$ 156.09 billion $ 78
May 1, 2022 $ 75.63
+0.00%
$ 151.25 billion $ 303
Apr 30, 2022 $ 75.63
+0.00%
$ 151.25 billion $ 303
Apr 29, 2022 $ 75.63
-1.14%
$ 151.25 billion $ 303
Apr 28, 2022 $ 76.22
+0.15%
$ 152.43 billion $ 76
Apr 27, 2022 $ 76.1
-1.25%
$ 152.2 billion $ 76
Apr 26, 2022 $ 77.06
-1.27%
$ 154.13 billion $ 308
Apr 25, 2022 $ 78.06
+0.25%
$ 156.11 billion $ 546
Apr 22, 2022 $ 78.84
-0.10%
$ 157.69 billion $ 158
Apr 21, 2022 $ 78.92
-0.01%
$ 157.84 billion $ 158
Apr 20, 2022 $ 78.93
-0.12%
$ 157.86 billion $ 237
Apr 19, 2022 $ 79.03
+0.03%
$ 158.05 billion $ 553
Apr 18, 2022 $ 78.91
-0.01%
$ 157.83 billion $ 79
Apr 17, 2022 $ 78.93
+0.00%
$ 157.85 billion $ 79
Apr 16, 2022 $ 78.93
+0.00%
$ 157.85 billion $ 79
Apr 15, 2022 $ 78.93
+0.00%
$ 157.85 billion $ 79
Apr 14, 2022 $ 78.93
-0.26%
$ 157.85 billion $ 79
Apr 13, 2022 $ 79.13
+0.08%
$ 158.26 billion $ 2,057
Apr 12, 2022 $ 79.56
+0.04%
$ 159.12 billion $ 2,466
Apr 11, 2022 $ 79.53
-0.67%
$ 159.05 billion $ 2,545
Apr 8, 2022 $ 80.36
+0.31%
$ 160.71 billion $ 161
Apr 7, 2022 $ 80.11
+0.01%
$ 160.21 billion $ 160
Apr 4, 2022 $ 80.66
-0.24%
$ 161.31 billion $ 242
Apr 3, 2022 $ 80.85
+0.00%
$ 161.7 billion $ 243
Apr 2, 2022 $ 80.85
+0.00%
$ 161.7 billion $ 243
Apr 1, 2022 $ 80.85
+0.29%
$ 161.7 billion $ 243
Mar 31, 2022 $ 80.69
+0.39%
$ 161.37 billion $ 81
Mar 30, 2022 $ 80.38
-0.46%
$ 160.75 billion $ 80
Mar 29, 2022 $ 80.75
+0.94%
$ 161.49 billion $ 81
Mar 28, 2022 $ 79.99
+0.38%
$ 159.98 billion $ 1,760
Mar 27, 2022 $ 79.69
+0.00%
$ 159.37 billion $ 159
Mar 26, 2022 $ 79.69
+0.00%
$ 159.37 billion $ 159
Mar 25, 2022 $ 79.69
+0.07%
$ 159.37 billion $ 159
Mar 24, 2022 $ 79.63
+0.35%
$ 159.26 billion $ 80
Mar 23, 2022 $ 79.17
-0.20%
$ 158.35 billion $ 792
Mar 22, 2022 $ 79.33
+0.58%
$ 158.66 billion $ 1,745
Mar 21, 2022 $ 78.87
+0.10%
$ 157.74 billion $ 315
Mar 20, 2022 $ 78.8
+0.00%
$ 157.59 billion $ 236
Mar 19, 2022 $ 78.8
+0.00%
$ 157.59 billion $ 236
Mar 18, 2022 $ 78.8
-0.08%
$ 157.59 billion $ 236
Mar 17, 2022 $ 78.86
-0.32%
$ 157.72 billion $ 158
Mar 16, 2022 $ 79.12
-0.46%
$ 158.23 billion $ 1,266
Mar 15, 2022 $ 79.48
-0.04%
$ 158.96 billion $ 318
Mar 14, 2022 $ 80
-0.35%
$ 160.01 billion $ 400
Mar 13, 2022 $ 80.28
+0.00%
$ 160.57 billion $ 401
Mar 12, 2022 $ 80.28
+0.00%
$ 160.57 billion $ 401