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
2012-05-22	12.20	12.20	11.93	12.00	772,208
2012-05-21	12.00	12.225	11.86	12.205	700,454
2012-05-18	12.11	12.15	11.955	11.97	868,888
2012-05-17	12.36	12.375	12.10	12.105	937,430
2012-05-16	12.81	12.81	12.34	12.36	1,442,938
2012-05-15	12.67	13.005	12.61	12.78	1,143,897
2012-05-14	12.62	12.66	12.51	12.635	650,592
2012-05-11	12.70	12.81	12.625	12.64	776,801
2012-05-10	12.62	12.90	12.55	12.745	2,081,819
2012-05-09	12.28	12.44	12.20	12.41	2,417,738
2012-05-08	12.20	12.395	12.16	12.395	1,131,306
2012-05-07	12.29	12.325	12.17	12.30	709,977
2012-05-04	12.61	12.61	12.285	12.37	2,067,501
2012-05-03	12.86	12.89	12.645	12.65	420,302
2012-05-02	12.76	12.88	12.685	12.85	470,810
2012-05-01	12.80	13.00	12.80	12.815	672,890
2012-04-30	12.83	12.945	12.81	12.875	754,186
2012-04-27	12.82	12.92	12.77	12.815	480,896
2012-04-26	12.63	12.935	12.56	12.77	1,101,172
2012-04-25	12.45	12.635	12.42	12.565	890,602
2012-04-24	12.34	12.60	12.30	12.45	1,967,556
2012-04-23	12.18	12.39	11.99	12.365	1,609,920
2012-04-20	12.2775	12.38	12.18	12.20	651,313
2012-04-19	12.17	12.42	12.15	12.255	1,010,385
2012-04-18	12.255	12.37	12.215	12.25	800,227
2012-04-17	12.28	12.425	12.24	12.27	1,036,873
2012-04-16	12.44	12.475	12.23	12.255	926,152
2012-04-13	12.465	12.505	12.38	12.415	736,075
2012-04-12	12.39	12.52	12.385	12.485	1,082,503
2012-04-11	12.45	12.49	12.32	12.375	1,403,813

» More Activision Blizzard Stock Price History