Activision Blizzard Inc Historical Data

ATVI Page 9
Download
Date Close Price change Market cap Trading volume
Dec 1, 2021 $ 57.28
-2.22%
$ 114.56 billion $ 3,093
Nov 30, 2021 $ 58.58
-2.85%
$ 117.16 billion $ 4,394
Nov 29, 2021 $ 60.3
+0.00%
$ 120.6 billion $ 1,327
Nov 28, 2021 $ 60.62
+0.00%
$ 121.24 billion $ 6,911
Nov 27, 2021 $ 60.62
+0.00%
$ 121.24 billion $ 6,911
Nov 26, 2021 $ 60.62
-0.31%
$ 121.24 billion $ 6,911
Nov 25, 2021 $ 60.81
+0.00%
$ 121.62 billion $ 1,155
Nov 24, 2021 $ 60.81
-1.50%
$ 121.62 billion $ 1,155
Nov 23, 2021 $ 61.73
-0.76%
$ 123.47 billion $ 1,790
Nov 22, 2021 $ 62.21
-0.27%
$ 124.42 billion $ 10,513
Nov 21, 2021 $ 62.38
+0.00%
$ 124.76 billion $ 8,109
Nov 20, 2021 $ 62.38
+0.00%
$ 124.76 billion $ 8,109
Nov 19, 2021 $ 62.38
-0.30%
$ 124.76 billion $ 8,109
Nov 18, 2021 $ 62.57
-2.31%
$ 125.14 billion $ 24,778
Nov 17, 2021 $ 64.05
-2.88%
$ 128.1 billion $ 6,981
Nov 16, 2021 $ 65.95
-6.16%
$ 131.9 billion $ 30,171
Nov 15, 2021 $ 70.28
+1.04%
$ 140.56 billion $ 13,361
Nov 14, 2021 $ 69.56
+0.00%
$ 139.12 billion $ 7,234
Nov 13, 2021 $ 69.56
+0.00%
$ 139.12 billion $ 7,234
Nov 12, 2021 $ 69.56
+3.28%
$ 139.12 billion $ 7,234
Nov 11, 2021 $ 67.35
+1.20%
$ 134.7 billion $ 1,213
Nov 10, 2021 $ 66.55
-0.64%
$ 133.1 billion $ 1,863
Nov 9, 2021 $ 66.98
+0.53%
$ 133.96 billion $ 2,479
Nov 8, 2021 $ 66.63
-1.71%
$ 133.26 billion $ 6,201
Nov 7, 2021 $ 67.79
+0.00%
$ 135.58 billion $ 7,579
Nov 6, 2021 $ 67.79
+0.00%
$ 135.58 billion $ 7,579
Nov 5, 2021 $ 67.79
-0.34%
$ 135.58 billion $ 7,579
Nov 4, 2021 $ 68.02
+2.02%
$ 136.04 billion $ 13,418
Nov 3, 2021 $ 66.67
-13.97%
$ 133.34 billion $ 28,576
Nov 2, 2021 $ 77.5
-2.11%
$ 155 billion $ 2,405
Nov 1, 2021 $ 79.17
+1.42%
$ 158.34 billion $ 79
Oct 31, 2021 $ 78.06
+0.00%
$ 156.12 billion $ 781
Oct 30, 2021 $ 78.06
+0.00%
$ 156.12 billion $ 781
Oct 29, 2021 $ 78.06
-0.47%
$ 156.12 billion $ 781
Oct 28, 2021 $ 78.43
+0.00%
$ 156.86 billion $ 3,229
Oct 27, 2021 $ 78.43
-2.75%
$ 156.86 billion $ 157
Oct 26, 2021 $ 80.65
-0.53%
$ 161.3 billion $ 3,387
Oct 25, 2021 $ 81.08
+2.41%
$ 162.16 billion $ 649
Oct 24, 2021 $ 79.17
+0.00%
$ 158.34 billion $ 317
Oct 23, 2021 $ 79.17
+0.00%
$ 158.34 billion $ 317
Oct 22, 2021 $ 79.17
+0.73%
$ 158.34 billion $ 317
Oct 21, 2021 $ 78.6
+0.96%
$ 157.2 billion $ 943
Oct 20, 2021 $ 77.85
+1.01%
$ 155.7 billion $ 31,648
Oct 19, 2021 $ 77.07
+1.08%
$ 154.14 billion $ 231
Oct 18, 2021 $ 76.25
+1.11%
$ 152.5 billion $ 1,068
Oct 15, 2021 $ 76.92
+1.30%
$ 153.84 billion $ 77
Oct 14, 2021 $ 75.93
-0.41%
$ 151.86 billion $ 76
Oct 13, 2021 $ 75.42
+0.80%
$ 150.84 billion $ 603
Oct 12, 2021 $ 74.82
-1.77%
$ 149.64 billion $ 2,169
Oct 11, 2021 $ 76.17
-0.69%
$ 152.34 billion $ 229