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
2018-09-19 79.87 79.87 78.59 79.59 285,484
2018-09-18 79.01 80.31 79.01 79.635 360,042
2018-09-17 81.59 81.59 78.77 78.77 533,657
2018-09-14 80.54 81.69 80.54 81.35 492,840
2018-09-13 81.02 81.17 79.89 80.44 455,711
2018-09-12 79.59 81.46 79.02 80.68 857,714
2018-09-11 74.73 79.50 74.73 79.50 1,118,520
2018-09-10 74.01 74.69 73.31 74.20 389,521
2018-09-07 71.56 73.60 71.56 73.49 462,172
2018-09-06 71.715 72.34 71.275 72.065 444,380
2018-09-05 73.02 73.02 71.06 71.66 447,143
2018-09-04 71.99 72.96 71.99 72.885 499,538
2018-08-31 72.12 72.33 71.23 72.165 733,840
2018-08-30 74.59 75.55 73.71 74.01 706,241
2018-08-29 74.23 75.28 74.22 74.78 345,967
2018-08-28 74.14 74.14 73.505 73.95 343,957
2018-08-27 74.72 74.72 73.47 74.14 469,393
2018-08-24 71.90 73.95 71.68 73.89 740,273
2018-08-23 71.64 71.86 70.59 71.09 594,486
2018-08-22 69.75 71.46 69.75 71.31 701,807
2018-08-21 69.14 70.10 69.14 69.70 440,274
2018-08-20 69.49 69.49 68.25 68.94 366,479
2018-08-17 69.80 69.80 68.38 69.26 394,268
2018-08-16 69.30 69.92 69.02 69.61 706,632
2018-08-15 70.40 70.60 68.58 69.47 589,804
2018-08-14 70.71 71.72 70.20 71.29 384,159
2018-08-13 70.58 71.96 70.49 70.49 435,737
2018-08-10 69.95 70.97 69.95 70.605 399,166
2018-08-09 69.95 70.89 69.94 70.35 336,766
2018-08-08 70.26 70.48 69.48 70.115 542,793

» More Activision Blizzard Stock Price History

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