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
2019-06-17 45.63 45.83 45.02 45.05 384,732
2019-06-14 45.26 45.62 45.22 45.62 313,076
2019-06-13 45.24 46.00 45.15 45.915 347,816
2019-06-12 45.55 45.88 44.99 45.01 387,703
2019-06-11 46.51 47.04 46.38 46.73 488,688
2019-06-10 45.87 46.45 45.64 46.025 379,182
2019-06-07 44.56 45.60 44.56 45.395 393,091
2019-06-06 43.97 44.26 43.72 44.04 258,764
2019-06-05 43.85 44.64 43.65 44.52 448,724
2019-06-04 42.97 43.52 42.85 43.45 324,436
2019-06-03 42.75 43.25 42.16 42.30 482,212
2019-05-31 43.10 43.73 43.10 43.42 416,716
2019-05-30 43.82 43.94 43.23 43.51 415,202
2019-05-29 43.91 44.11 43.29 44.00 602,189
2019-05-28 44.33 44.33 43.31 43.42 642,600
2019-05-24 42.12 42.34 41.91 42.325 327,930
2019-05-23 42.53 42.76 41.99 42.19 463,227
2019-05-22 43.42 43.42 42.88 42.88 508,440
2019-05-21 43.60 44.02 43.42 43.445 486,933
2019-05-20 44.10 44.30 43.36 43.65 586,095
2019-05-17 46.79 47.31 46.33 46.43 313,928
2019-05-16 46.68 47.29 46.68 47.24 364,182
2019-05-15 45.84 46.48 45.62 46.435 377,950
2019-05-14 43.90 45.14 43.90 44.77 438,819
2019-05-13 44.08 44.09 43.23 43.38 579,540
2019-05-10 45.69 46.09 44.91 45.91 354,530
2019-05-09 45.92 46.98 45.89 46.64 407,474
2019-05-08 46.69 46.97 46.51 46.85 551,555
2019-05-07 46.98 47.02 46.42 46.59 395,234
2019-05-06 47.06 48.16 46.81 48.09 643,826

» More Activision Blizzard Stock Price History

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