ACTIVISION BLIZZARD Historical Stock Price

Below is the stock price history for Activision Blizzard ATVI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Activision Blizzard stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Activision Blizzard Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	15.39	15.62	15.30	15.61	617,197
2013-05-23	15.17	15.62	15.17	15.54	1,269,227
2013-05-22	15.65	15.69	15.17	15.28	1,476,156
2013-05-21	15.13	15.63	15.10	15.555	1,290,166
2013-05-20	14.94	15.45	14.94	15.185	1,288,738
2013-05-17	14.86	14.96	14.77	14.925	1,412,097
2013-05-16	14.90	15.17	14.85	14.875	1,350,947
2013-05-15	15.09	15.745	14.69	14.90	3,007,926
2013-05-14	14.67	15.19	14.67	15.135	1,742,051
2013-05-13	14.93	14.93	14.57	14.685	996,343
2013-05-10	14.481	14.965	14.45	14.96	1,252,242
2013-05-09	14.30	14.62	14.00	14.395	3,371,447
2013-05-08	15.01	15.39	15.01	15.31	991,470
2013-05-07	14.95	15.03	14.84	14.94	774,833
2013-05-06	15.27	15.32	14.84	14.88	1,062,705
2013-05-03	14.95	15.22	14.88	15.18	786,658
2013-05-02	14.75	14.94	14.66	14.85	616,116
2013-05-01	14.94	14.97	14.64	14.73	687,345
2013-04-30	14.98	15.02	14.83	14.945	1,320,442
2013-04-29	14.81	15.07	14.80	14.94	858,017
2013-04-25	14.81	14.88	14.65	14.70	1,213,240
2013-04-24	14.68	14.85	14.66	14.70	1,022,676
2013-04-23	14.51	14.65	14.34	14.585	1,555,563
2013-04-22	14.35	14.52	14.19	14.475	595,262
2013-04-19	14.11	14.315	13.89	14.265	1,007,595
2013-04-18	14.20	14.26	14.03	14.13	859,986
2013-04-17	14.30	14.42	14.125	14.17	1,245,476
2013-04-16	14.38	14.46	14.33	14.42	1,098,384
2013-04-15	14.64	14.65	14.285	14.285	998,926
2013-04-12	14.79	14.79	14.60	14.655	694,785

» More Activision Blizzard Stock Price History