Activision Blizzard Inc Historical Data

ATVI Page 8
Download
Date Close Price change Market cap Trading volume
Jan 20, 2022 $ 81.76
-0.50%
$ 163.52 billion $ 18,232
Jan 19, 2022 $ 82.17
-0.19%
$ 164.34 billion $ 20,789
Jan 18, 2022 $ 82.33
+25.94%
$ 164.66 billion $ 123,742
Jan 17, 2022 $ 65.37
+0.00%
$ 130.74 billion $ 654
Jan 16, 2022 $ 65.37
+0.00%
$ 130.74 billion $ 654
Jan 15, 2022 $ 65.37
+0.00%
$ 130.74 billion $ 654
Jan 14, 2022 $ 65.37
+1.84%
$ 130.74 billion $ 654
Jan 13, 2022 $ 64.19
-0.94%
$ 128.38 billion $ 1,220
Jan 12, 2022 $ 64.8
-1.63%
$ 129.6 billion $ 4,212
Jan 11, 2022 $ 65.88
+4.41%
$ 131.75 billion $ 13,768
Jan 10, 2022 $ 63.09
-1.52%
$ 126.18 billion $ 4,984
Jan 9, 2022 $ 64.06
+0.00%
$ 128.13 billion $ 3,460
Jan 8, 2022 $ 64.06
+0.00%
$ 128.13 billion $ 3,460
Jan 7, 2022 $ 64.06
+0.37%
$ 128.13 billion $ 3,460
Jan 6, 2022 $ 63.83
-3.71%
$ 127.66 billion $ 2,170
Jan 5, 2022 $ 66.29
-1.38%
$ 132.58 billion $ 4,243
Jan 4, 2022 $ 67.22
-0.26%
$ 134.43 billion $ 5,176
Jan 3, 2022 $ 67.39
+1.29%
$ 134.78 billion $ 2,224
Jan 2, 2022 $ 66.53
+0.00%
$ 133.07 billion $ 732
Jan 1, 2022 $ 66.53
+0.00%
$ 133.07 billion $ 732
Dec 31, 2021 $ 66.53
-1.46%
$ 133.07 billion $ 732
Dec 30, 2021 $ 67.52
+0.54%
$ 135.04 billion $ 945
Dec 29, 2021 $ 67.16
+0.67%
$ 134.32 billion $ 1,746
Dec 28, 2021 $ 66.72
+1.91%
$ 133.43 billion $ 19,614
Dec 27, 2021 $ 65.47
+0.48%
$ 130.93 billion $ 7,398
Dec 26, 2021 $ 65.16
+0.00%
$ 130.31 billion $ 195
Dec 25, 2021 $ 65.16
+0.00%
$ 130.31 billion $ 195
Dec 24, 2021 $ 65.16
+0.00%
$ 130.31 billion $ 195
Dec 23, 2021 $ 65.16
+1.63%
$ 130.31 billion $ 195
Dec 22, 2021 $ 64.11
+0.81%
$ 128.22 billion $ 1,795
Dec 21, 2021 $ 63.59
+2.88%
$ 127.19 billion $ 700
Dec 20, 2021 $ 61.81
+0.72%
$ 123.63 billion $ 1,051
Dec 19, 2021 $ 61.38
+0.00%
$ 122.75 billion $ 614
Dec 18, 2021 $ 61.38
+0.00%
$ 122.75 billion $ 614
Dec 17, 2021 $ 61.38
+1.04%
$ 122.75 billion $ 614
Dec 16, 2021 $ 61.48
+2.05%
$ 122.97 billion $ 2,521
Dec 15, 2021 $ 60.25
+1.21%
$ 120.5 billion $ 904
Dec 14, 2021 $ 59.53
+1.45%
$ 119.06 billion $ 8,394
Dec 13, 2021 $ 58.68
-4.93%
$ 117.36 billion $ 117
Dec 12, 2021 $ 61.73
+0.00%
$ 123.45 billion $ 2,160
Dec 11, 2021 $ 61.73
+5.33%
$ 123.45 billion $ 2,160
Dec 10, 2021 $ 58.6
-0.79%
$ 117.2 billion $ 2,051
Dec 9, 2021 $ 59.06
-0.35%
$ 118.13 billion $ 1,595
Dec 8, 2021 $ 59.28
+0.81%
$ 118.55 billion $ 1,186
Dec 7, 2021 $ 58.8
+1.24%
$ 117.6 billion $ 1,235
Dec 6, 2021 $ 58.08
-10.65%
$ 116.16 billion $ 1,626
Dec 5, 2021 $ 65
+0.00%
$ 130 billion $ 3,250
Dec 4, 2021 $ 65
+13.30%
$ 130 billion $ 3,250
Dec 3, 2021 $ 57.37
+0.15%
$ 114.74 billion $ 2,869
Dec 2, 2021 $ 57.28
+0.01%
$ 114.57 billion $ 2,005