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
2021-05-10 94.84 95.72 93.36 93.41 391,373
2021-05-07 94.05 95.08 93.65 95.00 659,217
2021-05-06 91.66 93.46 91.66 93.03 710,651
2021-05-05 92.38 92.61 90.05 90.05 1,070,344
2021-05-04 90.35 90.39 87.49 88.37 1,405,305
2021-05-03 91.67 91.77 90.94 91.05 589,732
2021-04-30 91.92 91.94 90.99 91.04 443,877
2021-04-29 91.47 92.04 91.15 91.94 404,545
2021-04-28 91.17 91.82 91.02 91.22 488,603
2021-04-27 93.17 93.22 91.27 91.67 473,002
2021-04-26 93.37 94.37 93.26 94.37 271,170
2021-04-23 93.21 93.30 92.70 93.03 235,802
2021-04-22 93.98 94.45 93.08 93.68 411,423
2021-04-21 92.33 93.37 92.30 93.11 456,148
2021-04-20 95.29 95.71 94.13 94.41 299,731
2021-04-19 96.31 96.36 95.42 95.79 235,706
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

» More Activision Blizzard Stock Price History

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