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
2017-11-22 65.44 66.24 65.13 65.185 311,667
2017-11-21 64.21 64.91 64.21 64.415 204,194
2017-11-20 64.01 64.07 63.37 63.94 215,952
2017-11-17 64.32 64.32 63.35 64.10 211,088
2017-11-16 63.16 64.38 63.16 64.19 236,896
2017-11-15 63.10 63.10 62.58 62.79 230,791
2017-11-14 63.10 64.36 62.87 63.985 496,036
2017-11-13 62.83 63.93 62.83 63.58 139,115
2017-11-10 62.84 63.05 62.34 63.05 201,854
2017-11-09 63.735 63.965 62.63 63.37 517,742
2017-11-08 62.50 64.79 62.35 64.54 667,867
2017-11-07 60.97 61.11 60.14 60.89 400,743
2017-11-06 63.46 63.64 60.73 60.89 703,122
2017-11-03 63.35 64.11 62.17 63.31 930,487
2017-11-02 65.75 65.75 64.85 65.345 339,932
2017-11-01 64.56 65.50 64.41 65.41 297,729
2017-10-31 65.60 66.02 65.25 65.44 487,756
2017-10-30 65.31 65.55 64.79 65.45 469,053
2017-10-27 62.50 64.19 62.50 64.16 468,934
2017-10-26 62.27 62.54 61.89 62.09 249,668
2017-10-25 62.09 62.55 61.24 61.75 373,680
2017-10-24 62.00 63.25 61.97 62.73 350,568
2017-10-23 62.75 62.75 61.28 61.36 254,281
2017-10-20 62.52 63.09 62.24 62.50 350,530
2017-10-19 60.99 61.89 60.42 61.88 286,827
2017-10-18 61.72 62.00 61.52 61.52 259,398
2017-10-17 61.63 61.86 60.99 61.65 193,843
2017-10-16 61.09 61.92 61.09 61.45 246,396
2017-10-13 61.74 62.115 60.61 60.99 447,050
2017-10-12 61.25 62.55 61.25 61.99 312,640

» More Activision Blizzard Stock Price History

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