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
2019-04-18 45.12 45.58 44.94 45.31 270,077
2019-04-17 44.28 45.31 44.28 44.97 508,884
2019-04-16 45.16 45.42 44.83 44.965 831,080
2019-04-15 47.17 47.17 45.71 45.79 525,725
2019-04-12 47.50 47.50 47.14 47.20 242,612
2019-04-11 47.49 47.49 46.92 47.04 316,583
2019-04-10 47.59 47.94 47.35 47.84 236,655
2019-04-09 47.21 47.28 46.88 46.94 255,309
2019-04-08 47.22 47.58 47.03 47.525 347,429
2019-04-05 47.21 47.515 47.05 47.29 455,128
2019-04-04 46.97 47.24 46.64 46.97 417,874
2019-04-03 47.56 48.16 47.42 47.605 538,799
2019-04-02 47.39 47.67 47.08 47.47 625,681
2019-04-01 46.57 47.265 46.31 47.005 853,621
2019-03-29 45.56 45.56 45.04 45.55 492,782
2019-03-28 45.17 45.59 44.91 45.55 834,841
2019-03-27 45.91 45.98 45.48 45.60 647,383
2019-03-26 47.32 47.82 46.05 46.24 838,997
2019-03-25 47.17 47.49 46.46 47.02 772,499
2019-03-22 47.28 47.36 46.40 46.865 1,098,126
2019-03-21 47.26 48.785 47.26 48.65 1,402,631
2019-03-20 46.78 47.02 46.20 46.20 1,076,174
2019-03-19 46.08 47.17 46.08 46.355 1,413,955
2019-03-18 44.56 45.12 44.45 45.015 720,523
2019-03-15 44.26 45.05 44.01 44.415 956,528
2019-03-14 43.61 43.75 43.30 43.30 796,080
2019-03-13 43.55 43.89 43.50 43.66 784,869
2019-03-12 42.80 43.01 42.58 42.62 544,212
2019-03-11 42.47 43.00 42.47 42.85 480,105
2019-03-08 40.97 42.09 40.97 42.03 637,367

» More Activision Blizzard Stock Price History

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