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
2019-02-21 42.68 42.76 41.74 41.81 1,299,670
2019-02-20 44.67 45.52 42.58 42.86 1,747,891
2019-02-19 44.42 44.76 43.64 44.555 754,861
2019-02-15 45.66 45.66 44.21 44.54 1,587,554
2019-02-14 44.23 46.55 44.23 45.63 1,832,171
2019-02-13 43.00 45.23 42.97 44.74 4,048,553
2019-02-12 40.29 42.15 40.29 41.88 1,895,328
2019-02-11 43.38 43.38 39.90 40.21 3,874,284
2019-02-08 43.79 43.79 42.97 43.385 2,350,147
2019-02-07 43.34 44.255 43.34 43.925 1,188,751
2019-02-06 44.84 44.84 42.60 43.01 2,196,975
2019-02-05 46.86 48.06 46.72 47.845 835,323
2019-02-04 46.24 47.01 46.24 46.76 1,077,205
2019-02-01 47.19 47.21 45.56 45.77 1,372,511
2019-01-31 46.22 47.45 46.22 47.23 698,067
2019-01-30 46.09 46.29 45.55 46.25 855,374
2019-01-29 46.19 46.19 45.26 45.70 708,634
2019-01-28 47.45 47.45 46.02 46.66 899,725
2019-01-25 47.71 48.37 47.52 47.84 408,774
2019-01-24 46.28 47.37 46.28 47.28 533,577
2019-01-23 47.21 47.21 45.69 45.93 600,555
2019-01-22 47.41 47.92 46.83 46.88 532,348
2019-01-18 48.22 49.27 48.22 48.60 1,061,967
2019-01-17 46.97 47.54 46.97 47.375 408,435
2019-01-16 46.57 47.34 45.89 47.10 644,854
2019-01-15 47.32 47.85 46.68 46.73 599,764
2019-01-14 46.02 47.64 46.02 47.35 694,285
2019-01-11 46.61 46.805 44.72 46.56 2,011,752
2019-01-10 50.95 51.46 50.18 51.36 464,709
2019-01-09 50.45 51.35 50.06 50.73 568,785

» More Activision Blizzard Stock Price History

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