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
2021-04-16 96.80 96.84 96.13 96.47 298,761
2021-04-15 97.50 97.99 96.80 97.67 404,568
2021-04-14 97.15 97.42 96.59 96.61 191,031
2021-04-13 97.48 97.95 96.73 97.48 292,553
2021-04-12 95.38 96.22 95.15 96.14 243,741
2021-04-09 94.63 95.81 94.63 95.81 227,331
2021-04-08 96.94 97.08 96.20 96.33 337,433
2021-04-07 97.19 97.19 96.44 96.83 227,848
2021-04-06 97.82 97.99 97.17 97.17 258,060
2021-04-05 96.96 98.41 96.96 97.99 339,393
2021-04-02 95.66 95.66 95.66 95.66 553,673
2021-04-01 95.30 95.49 94.85 95.48 524,690
2021-03-31 93.525 94.04 92.92 92.92 436,604
2021-03-30 91.51 92.805 91.26 92.73 510,982
2021-03-29 92.82 94.84 92.82 93.88 658,846
2021-03-26 91.17 91.71 90.91 91.71 452,780
2021-03-25 90.04 91.08 89.19 90.89 367,646
2021-03-24 89.91 91.46 89.91 90.81 437,298
2021-03-23 92.17 92.33 91.10 91.10 340,190
2021-03-22 91.50 92.49 91.26 91.79 384,846
2021-03-19 90.75 91.47 90.73 91.08 537,337
2021-03-18 91.20 91.28 89.345 89.345 648,120
2021-03-17 91.85 92.83 90.94 92.34 476,179
2021-03-16 93.90 94.69 93.00 93.44 325,408
2021-03-15 91.58 92.42 91.53 92.25 241,733
2021-03-12 91.86 93.02 91.43 93.02 285,692
2021-03-11 92.52 93.80 92.52 92.98 395,994
2021-03-10 93.00 93.63 91.17 91.42 412,802
2021-03-09 91.60 93.58 91.60 92.61 405,485
2021-03-08 91.58 92.585 89.35 89.35 748,644

» More Activision Blizzard Stock Price History

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