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
2018-06-19 76.605 77.26 75.82 77.16 431,211
2018-06-18 76.71 77.84 76.69 77.84 363,787
2018-06-15 77.08 77.80 76.63 77.305 384,514
2018-06-14 77.37 79.12 77.28 77.60 720,105
2018-06-13 75.96 77.41 75.96 76.81 724,201
2018-06-12 75.49 75.98 74.80 75.92 336,939
2018-06-11 75.01 75.49 74.70 75.04 426,608
2018-06-08 73.99 74.75 73.81 74.27 458,889
2018-06-07 74.80 75.21 73.20 73.93 475,510
2018-06-06 73.59 74.98 73.44 74.84 519,711
2018-06-05 72.71 73.25 72.25 72.83 348,730
2018-06-04 73.04 73.80 72.68 72.805 268,500
2018-06-01 71.53 73.17 70.87 73.06 475,454
2018-05-31 70.79 72.22 70.79 70.905 449,876
2018-05-30 71.07 71.07 70.57 70.66 323,241
2018-05-29 71.09 71.09 69.99 70.69 390,839
2018-05-25 71.00 71.80 70.77 71.49 297,662
2018-05-24 71.46 71.46 70.14 70.795 382,098
2018-05-23 70.70 71.77 70.57 71.77 272,242
2018-05-22 72.28 72.28 71.245 71.30 282,833
2018-05-21 72.61 73.48 71.24 71.37 633,094
2018-05-18 71.29 72.05 71.24 72.01 568,620
2018-05-17 70.51 71.73 70.21 71.68 742,717
2018-05-16 71.75 71.88 70.20 70.29 519,573
2018-05-15 70.81 70.81 69.86 70.07 558,549
2018-05-14 72.03 72.18 71.12 71.62 295,818
2018-05-11 72.64 72.64 71.31 71.71 562,679
2018-05-10 71.81 72.78 71.42 72.735 527,745
2018-05-09 70.16 71.93 69.84 71.28 584,868
2018-05-08 69.76 70.12 69.31 69.37 423,658

» More Activision Blizzard Stock Price History

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