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
2019-08-23 48.97 49.33 47.23 47.23 445,842
2019-08-22 48.70 49.26 48.38 49.195 273,117
2019-08-21 48.98 49.43 48.90 48.985 329,223
2019-08-20 48.39 48.96 48.33 48.81 489,713
2019-08-19 47.87 48.21 47.77 47.945 320,524
2019-08-16 46.32 47.13 46.30 46.64 429,979
2019-08-15 45.38 45.66 44.98 45.60 406,464
2019-08-14 46.67 46.67 45.02 45.29 634,014
2019-08-13 48.27 48.27 47.47 48.08 463,100
2019-08-12 47.81 47.81 47.01 47.06 486,636
2019-08-09 47.48 48.30 47.48 48.22 773,207
2019-08-08 48.01 49.47 48.01 49.31 559,036
2019-08-07 47.23 48.205 47.23 48.205 506,792
2019-08-06 46.78 47.19 46.49 46.635 602,770
2019-08-05 46.08 46.43 45.56 46.24 953,318
2019-08-02 49.49 49.49 48.74 49.01 636,522
2019-08-01 49.71 51.21 49.71 50.21 1,174,197
2019-07-31 49.39 49.92 48.61 49.02 621,233
2019-07-30 47.63 48.34 47.61 48.285 362,041
2019-07-29 47.29 48.47 47.17 48.47 458,375
2019-07-26 47.42 48.20 47.18 47.99 426,905
2019-07-25 46.615 47.25 46.615 47.20 380,817
2019-07-24 46.26 46.97 46.20 46.89 327,870
2019-07-23 45.61 45.905 45.33 45.905 218,362
2019-07-22 45.26 45.55 44.86 45.55 279,942
2019-07-19 45.70 45.98 45.10 45.26 633,622
2019-07-18 46.06 46.18 45.62 45.735 675,779
2019-07-17 46.54 47.175 46.50 46.76 383,974
2019-07-16 47.19 47.28 46.68 46.95 342,304
2019-07-15 47.61 47.78 47.32 47.695 309,016

» More Activision Blizzard Stock Price History

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