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. The Activision Blizzard stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Activision Blizzard Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 47.21 48.37 47.10 47.85 606,933
2018-12-13 48.37 49.21 47.84 48.50 652,673
2018-12-12 48.81 50.14 48.52 48.52 1,013,025
2018-12-11 48.60 48.81 47.78 48.12 783,375
2018-12-10 47.49 48.21 46.75 47.72 822,799
2018-12-07 47.57 48.72 47.29 47.29 1,142,410
2018-12-06 46.22 48.26 46.14 48.12 1,188,782
2018-12-04 46.47 48.29 46.45 46.47 1,657,979
2018-12-03 50.98 51.08 46.50 46.50 1,717,151
2018-11-30 52.56 52.56 49.35 49.69 872,684
2018-11-29 51.13 52.89 50.78 52.56 785,332
2018-11-28 51.17 51.17 50.06 50.94 434,915
2018-11-27 50.38 50.69 49.97 50.69 499,422
2018-11-26 51.19 51.19 50.03 50.95 549,016
2018-11-23 50.41 50.85 49.81 50.05 604,166
2018-11-21 50.25 51.18 49.93 50.965 757,896
2018-11-20 47.81 49.78 47.81 49.14 1,077,776
2018-11-19 51.00 51.00 48.98 49.00 955,773
2018-11-16 52.58 52.75 50.95 51.005 836,513
2018-11-15 51.20 53.54 51.10 53.47 828,194
2018-11-14 53.13 53.30 51.44 51.69 665,305
2018-11-13 54.66 54.75 52.48 52.50 829,494
2018-11-12 54.97 55.22 53.87 53.99 834,701
2018-11-09 55.00 56.75 53.66 54.915 2,142,357
2018-11-08 65.21 65.21 62.51 63.015 915,012
2018-11-07 64.99 66.52 64.99 65.00 887,100
2018-11-06 64.24 65.84 63.68 64.22 812,445
2018-11-05 68.00 68.00 64.02 64.25 1,231,075
2018-11-02 69.45 69.45 68.46 68.91 416,593
2018-11-01 68.99 69.53 68.83 69.30 362,615

» More Activision Blizzard Stock Price History

To see other companies like Activision Blizzard (ATVI), view our stock market today for news, and other data.