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
2020-08-10 82.38 82.38 80.90 82.19 295,347
2020-08-07 83.63 84.00 81.02 82.36 424,408
2020-08-06 86.79 87.26 85.79 86.81 433,930
2020-08-05 85.42 85.90 83.94 83.94 448,001
2020-08-04 84.30 86.23 84.30 86.23 604,599
2020-08-03 83.76 85.01 83.59 85.01 349,610
2020-07-31 82.51 83.02 81.89 82.48 477,488
2020-07-30 80.11 81.97 80.11 81.80 296,244
2020-07-29 80.93 81.34 80.71 81.11 166,098
2020-07-28 81.32 81.84 80.67 80.81 189,370
2020-07-27 81.20 81.77 80.72 81.70 173,850
2020-07-24 79.23 80.67 79.21 79.90 259,944
2020-07-23 82.07 82.60 79.45 79.45 241,400
2020-07-22 81.04 81.30 80.49 81.05 78,322
2020-07-21 81.39 81.42 80.57 80.57 197,180
2020-07-20 80.25 81.30 80.20 81.21 149,537
2020-07-17 78.23 78.84 78.04 78.62 297,593
2020-07-16 78.535 79.42 78.04 79.27 117,070
2020-07-15 78.65 79.39 78.02 79.14 198,632
2020-07-14 77.01 79.78 77.01 79.78 201,756
2020-07-13 80.67 81.40 77.72 77.72 250,301
2020-07-10 80.62 81.43 80.36 81.26 275,827
2020-07-09 80.10 80.65 79.08 80.64 212,124
2020-07-08 78.92 79.27 78.05 79.27 314,438
2020-07-07 80.22 80.22 78.475 78.475 250,729
2020-07-06 79.43 79.43 78.42 78.62 267,012
2020-07-02 77.54 78.20 77.07 77.40 319,662
2020-07-01 76.43 78.17 75.97 78.05 486,324
2020-06-30 76.12 76.30 75.65 76.14 268,041
2020-06-29 76.28 76.34 75.05 75.31 273,473

» More Activision Blizzard Stock Price History

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