Activision Blizzard Inc Historical Data

ATVI Page 7
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 80.28
-0.43%
$ 160.57 billion $ 401
Mar 10, 2022 $ 80.73
-0.15%
$ 161.46 billion $ 484
Mar 9, 2022 $ 80.86
-0.17%
$ 161.71 billion $ 1,213
Mar 8, 2022 $ 81
+0.46%
$ 161.99 billion $ 81
Mar 7, 2022 $ 80.63
-0.98%
$ 161.25 billion $ 484
Mar 6, 2022 $ 81.42
+0.00%
$ 162.85 billion $ 570
Mar 5, 2022 $ 81.42
+0.00%
$ 162.85 billion $ 570
Mar 4, 2022 $ 81.42
-0.12%
$ 162.85 billion $ 570
Mar 3, 2022 $ 81.52
+0.06%
$ 163.04 billion $ 245
Mar 2, 2022 $ 81.47
+0.18%
$ 162.95 billion $ 1,059
Mar 1, 2022 $ 81
-0.59%
$ 162.01 billion $ 486
Feb 28, 2022 $ 81.48
+0.10%
$ 162.97 billion $ 652
Feb 27, 2022 $ 81.4
+0.00%
$ 162.8 billion $ 814
Feb 26, 2022 $ 81.4
+0.00%
$ 162.8 billion $ 814
Feb 25, 2022 $ 81.4
+0.51%
$ 162.8 billion $ 814
Feb 24, 2022 $ 80.99
+0.32%
$ 161.98 billion $ 3,726
Feb 23, 2022 $ 80.73
-0.58%
$ 161.47 billion $ 969
Feb 22, 2022 $ 81.21
+0.13%
$ 162.42 billion $ 2,274
Feb 21, 2022 $ 81.11
+0.00%
$ 162.21 billion $ 649
Feb 20, 2022 $ 81.11
+0.00%
$ 162.21 billion $ 649
Feb 19, 2022 $ 81.11
+0.00%
$ 162.21 billion $ 649
Feb 18, 2022 $ 81.11
+0.10%
$ 162.21 billion $ 649
Feb 17, 2022 $ 81.02
-0.53%
$ 162.04 billion $ 567
Feb 16, 2022 $ 81.46
-0.05%
$ 162.91 billion $ 326
Feb 15, 2022 $ 81.5
+0.04%
$ 162.99 billion $ 407
Feb 14, 2022 $ 81.46
-0.02%
$ 162.92 billion $ 570
Feb 13, 2022 $ 81.48
+0.00%
$ 162.96 billion $ 81
Feb 12, 2022 $ 81.48
+0.00%
$ 162.96 billion $ 81
Feb 11, 2022 $ 81.48
+0.02%
$ 162.96 billion $ 81
Feb 10, 2022 $ 81.47
-0.02%
$ 162.93 billion $ 2,525
Feb 9, 2022 $ 81.48
+1.57%
$ 162.97 billion $ 3,096
Feb 8, 2022 $ 80.22
+0.90%
$ 160.45 billion $ 562
Feb 7, 2022 $ 79.51
+0.36%
$ 159.02 billion $ 636
Feb 6, 2022 $ 79.22
+0.00%
$ 158.45 billion $ 1,743
Feb 5, 2022 $ 79.22
+0.00%
$ 158.45 billion $ 1,743
Feb 4, 2022 $ 79.22
+0.40%
$ 158.45 billion $ 1,743
Feb 3, 2022 $ 78.91
-0.44%
$ 157.82 billion $ 4,814
Feb 2, 2022 $ 79.25
+0.20%
$ 158.51 billion $ 159
Feb 1, 2022 $ 79.09
+0.11%
$ 158.19 billion $ 1,345
Jan 31, 2022 $ 79
-0.13%
$ 158.01 billion $ 1,027
Jan 30, 2022 $ 79.11
+0.00%
$ 158.21 billion $ 475
Jan 29, 2022 $ 79.11
+0.00%
$ 158.21 billion $ 475
Jan 28, 2022 $ 79.11
+0.28%
$ 158.21 billion $ 475
Jan 27, 2022 $ 78.88
+0.16%
$ 157.77 billion $ 1,972
Jan 26, 2022 $ 78.76
-0.45%
$ 157.52 billion $ 5,749
Jan 25, 2022 $ 79.12
-1.06%
$ 158.23 billion $ 3,323
Jan 24, 2022 $ 79.96
-1.76%
$ 159.92 billion $ 11,434
Jan 23, 2022 $ 81.4
+0.00%
$ 162.79 billion $ 13,756
Jan 22, 2022 $ 81.4
+0.00%
$ 162.79 billion $ 13,756
Jan 21, 2022 $ 81.4
-0.45%
$ 162.79 billion $ 13,756