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
2020-05-27 68.52 70.17 66.88 70.17 1,119,968
2020-05-26 71.94 71.94 69.95 69.97 754,078
2020-05-22 72.66 73.12 72.64 73.12 358,820
2020-05-21 73.27 73.80 72.51 72.60 516,709
2020-05-20 73.93 74.50 73.54 73.80 417,151
2020-05-19 74.24 74.24 73.10 73.13 397,524
2020-05-18 74.50 74.53 72.65 72.86 629,680
2020-05-15 72.76 73.85 72.38 73.85 593,121
2020-05-14 72.06 72.91 71.97 72.91 637,408
2020-05-13 74.67 74.86 72.27 73.59 993,543
2020-05-12 74.71 75.055 72.255 72.255 604,536
2020-05-11 74.46 75.88 74.45 75.57 835,672
2020-05-08 73.02 73.94 73.02 73.16 539,682
2020-05-07 72.04 73.57 71.96 73.03 753,830
2020-05-06 71.64 73.20 71.49 72.45 2,173,554
2020-05-05 67.61 69.55 67.56 68.86 1,044,111
2020-05-04 66.41 66.79 65.77 66.65 667,814
2020-05-01 64.55 64.93 63.79 64.69 513,422
2020-04-30 64.45 64.49 63.47 63.66 505,009
2020-04-29 64.17 65.18 63.79 64.71 765,459
2020-04-28 64.83 65.39 63.84 63.845 739,942
2020-04-27 67.16 67.71 66.76 66.90 410,644
2020-04-24 66.34 66.71 65.87 66.71 434,481
2020-04-23 67.29 67.52 65.91 66.12 505,049
2020-04-22 65.44 66.96 65.08 66.94 542,636
2020-04-21 66.39 66.68 65.04 65.76 721,428
2020-04-20 66.23 66.94 66.23 66.62 343,658
2020-04-17 66.26 66.82 64.94 66.48 689,156
2020-04-16 65.97 68.23 65.97 68.03 843,394
2020-04-15 64.08 65.98 63.92 65.57 650,139

» More Activision Blizzard Stock Price History

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