Activision Blizzard Inc. (ATVI)
NASDAQ: ATVI
· Real-Time Price · USD
94.42
-0.05 (-0.05%)
At close: Oct 12, 2023, 10:00 PM
ATVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 19, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 18, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 17, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 16, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 13, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.00% | 0 |
| Oct 12, 2023 | 94.48 | 94.54 | 94.30 | 94.42 | 94.42 | -0.05% | 7,323,451 |
| Oct 11, 2023 | 94.30 | 94.57 | 94.10 | 94.47 | 94.47 | 0.14% | 13,234,561 |
| Oct 10, 2023 | 94.38 | 94.49 | 94.18 | 94.34 | 94.34 | 0.00% | 5,135,937 |
| Oct 9, 2023 | 94.17 | 94.44 | 94.17 | 94.34 | 94.34 | 0.11% | 4,694,231 |
| Oct 6, 2023 | 94.00 | 94.26 | 93.94 | 94.24 | 94.24 | 0.61% | 8,134,220 |
| Oct 5, 2023 | 93.85 | 93.94 | 93.65 | 93.67 | 93.67 | -0.09% | 4,270,293 |
| Oct 4, 2023 | 93.87 | 94.04 | 93.63 | 93.75 | 93.75 | -0.15% | 6,948,834 |
| Oct 3, 2023 | 93.81 | 93.99 | 93.76 | 93.89 | 93.89 | -0.05% | 4,889,903 |
| Oct 2, 2023 | 93.68 | 93.94 | 93.60 | 93.94 | 93.94 | 0.33% | 6,633,315 |
| Sep 29, 2023 | 93.60 | 93.88 | 93.45 | 93.63 | 93.63 | 0.10% | 8,616,805 |
| Sep 28, 2023 | 93.90 | 93.98 | 93.38 | 93.54 | 93.54 | -0.40% | 10,839,432 |
| Sep 27, 2023 | 94.00 | 94.10 | 93.71 | 93.92 | 93.92 | -0.09% | 9,299,247 |
| Sep 26, 2023 | 94.00 | 94.21 | 94.00 | 94.00 | 94.00 | -0.05% | 7,245,004 |
| Sep 25, 2023 | 93.92 | 94.08 | 93.92 | 94.05 | 94.05 | 0.14% | 7,858,728 |