ATVI

Activision Blizzard Historical Data

Company Name Stock Ticker Symbol Market Type
Activision Blizzard Inc ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -0.43% 73.79 00:00:08
Open Price Low Price High Price Close Price Prev Close
74.09 73.645 74.39 73.83 74.11
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.4175.4173.64574.557,409,694-1.62-2.15%
1 Month77.6278.9273.64575.747,148,424-3.83-4.93%
3 Months75.6581.5073.64577.765,399,475-1.86-2.46%
6 Months79.9581.5073.64577.655,445,660-6.16-7.7%
1 Year75.9486.8556.4074.178,646,608-2.15-2.83%
3 Years55.06104.5350.5075.407,412,42018.7334.02%
5 Years62.73104.5339.8568.257,498,69711.0617.63%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 73.83 -0.28 -0.38% 74.09 74.39 73.645 5,832,182
Oct 05 2022 74.11 -0.89 -1.19% 74.84 75.00 73.83 7,542,804
Oct 04 2022 75.00 0.64 0.86% 74.71 75.38 74.56 9,469,868
Oct 03 2022 74.36 0.02 0.03% 74.41 74.80 74.11 4,560,620
Sep 30 2022 74.34 -0.53 -0.71% 74.90 75.30 74.22 9,497,747
Sep 29 2022 74.87 -0.52 -0.69% 75.41 75.41 74.33 5,977,429
Sep 28 2022 75.39 0.53 0.71% 74.86 75.72 74.42 7,529,045
Sep 27 2022 74.86 0.53 0.71% 74.70 75.33 74.47 6,325,253
Sep 26 2022 74.33 -0.62 -0.83% 74.84 75.32 74.25 5,571,827
Sep 23 2022 74.95 -2.08 -2.7% 76.59 76.66 74.815 8,176,286
Sep 22 2022 77.03 1.71 2.27% 75.305 77.23 75.18 8,675,073
Sep 21 2022 75.32 0.28 0.37% 75.18 76.14 74.83 5,318,667
Sep 20 2022 75.04 -0.90 -1.19% 76.00 76.15 75.00 4,835,732
Sep 19 2022 75.94 -0.08 -0.11% 75.85 76.2801 75.51 5,836,078
Sep 16 2022 76.02 -0.81 -1.05% 76.71 77.065 75.78 18,970,011
Sep 15 2022 76.83 0.23 0.3% 76.50 77.22 76.3698 5,475,080
Sep 14 2022 76.60 -0.16 -0.21% 77.00 77.07 76.05 7,569,161
Sep 13 2022 76.76 -1.37 -1.75% 77.49 78.04 76.635 5,872,129
Sep 12 2022 78.13 -0.38 -0.48% 78.75 78.92 77.95 4,798,333
Sep 09 2022 78.51 1.12 1.45% 77.57 78.58 77.37 5,967,030
Sep 08 2022 77.39 -0.33 -0.42% 77.62 77.69 77.00 6,199,042
Sep 07 2022 77.72 0.88 1.15% 76.88 77.86 76.77 3,830,193
See More Historical Prices »


Your Recent History
NASDAQ
ATVI
Activision..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now