Activision Blizzard (NQ: ATVI )

75.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 74.65 75.97 74.14 75.60 14,872,718 +4.02(+5.62%)
Feb 06, 2023 73.75 73.84 71.40 71.58 13,378,233 -3.66(-4.86%)
Feb 03, 2023 76.64 76.78 75.03 75.24 5,781,057 -1.87(-2.43%)
Feb 02, 2023 76.50 77.39 76.07 77.11 4,694,006 +0.41(+0.53%)
Feb 01, 2023 76.00 76.82 75.58 76.70 4,577,358 +0.13(+0.17%)
Jan 31, 2023 76.13 77.00 75.85 76.57 4,116,660 +0.61(+0.80%)
Jan 30, 2023 76.63 77.08 75.84 75.96 4,432,082 -0.65(-0.85%)
Jan 27, 2023 75.50 76.76 75.22 76.61 4,382,734 +1.01(+1.34%)
Jan 26, 2023 74.79 75.66 74.65 75.60 3,960,769 +0.96(+1.29%)
Jan 25, 2023 75.00 75.11 74.53 74.64 3,987,584 -0.47(-0.63%)
Jan 24, 2023 75.00 75.43 74.50 75.11 5,065,164 -0.11(-0.15%)
Jan 23, 2023 73.82 75.41 73.81 75.22 6,318,841 +1.38(+1.87%)
Jan 20, 2023 73.52 74.01 73.39 73.84 7,349,374 +0.08(+0.11%)
Jan 19, 2023 74.48 74.50 73.70 73.76 5,331,010 -0.72(-0.97%)
Jan 18, 2023 74.62 74.74 73.38 74.48 7,905,946 -0.08(-0.11%)
Jan 17, 2023 75.89 75.95 74.42 74.56 10,040,892 -2.10(-2.74%)
Jan 13, 2023 76.89 76.90 76.18 76.66 4,329,488 -0.24(-0.31%)
Jan 12, 2023 76.89 77.28 76.50 76.90 4,894,084 -0.10(-0.13%)
Jan 11, 2023 77.69 77.77 76.93 77.00 5,070,062 -0.69(-0.89%)
Jan 10, 2023 77.04 77.95 77.04 77.69 5,133,785 +0.47(+0.61%)
Jan 09, 2023 77.50 78.18 77.18 77.22 8,413,986 -0.37(-0.48%)
Jan 06, 2023 77.15 77.71 77.08 77.59 5,443,967 +0.63(+0.82%)
Jan 05, 2023 76.60 77.29 76.60 76.96 3,719,229 +0.12(+0.16%)
Jan 04, 2023 77.37 77.40 76.49 76.84 4,823,011 -0.04(-0.05%)
Jan 03, 2023 76.59 76.93 76.40 76.88 3,991,261 +0.32(+0.42%)
Dec 30, 2022 76.50 76.66 76.22 76.56 2,710,649 -0.20(-0.26%)
Dec 29, 2022 76.04 76.87 76.03 76.76 3,150,136 +0.71(+0.93%)
Dec 28, 2022 75.64 76.48 75.50 76.05 3,049,889 +0.26(+0.34%)
Dec 27, 2022 75.90 76.05 75.54 75.79 1,728,893 -0.16(-0.21%)
Dec 23, 2022 75.70 76.07 75.50 75.95 2,069,294 +0.25(+0.33%)
Dec 22, 2022 75.62 75.94 75.55 75.70 3,140,771 -0.19(-0.25%)
Dec 21, 2022 75.97 76.21 75.47 75.89 4,921,376 +0.01(+0.01%)
Dec 20, 2022 75.70 76.33 75.70 75.88 3,189,207 -0.11(-0.14%)
Dec 19, 2022 76.15 76.47 75.94 75.99 3,109,566 -0.09(-0.12%)
Dec 16, 2022 76.05 76.59 75.92 76.08 8,680,363 -0.29(-0.38%)
Dec 15, 2022 76.71 76.81 76.26 76.37 6,994,265 -0.67(-0.87%)
Dec 14, 2022 76.66 77.41 76.66 77.04 4,888,553 +0.31(+0.40%)
Dec 13, 2022 77.35 77.35 76.45 76.73 8,245,060 -0.63(-0.81%)
Dec 12, 2022 75.00 77.55 74.38 77.36 11,320,768 +2.20(+2.93%)
Dec 09, 2022 74.51 75.47 74.05 75.16 8,249,945 +0.40(+0.54%)
Dec 08, 2022 75.44 75.52 73.00 74.76 19,321,322 -1.17(-1.54%)
Dec 07, 2022 76.76 77.08 74.75 75.93 11,772,802 -0.18(-0.24%)
Dec 06, 2022 76.59 76.93 76.10 76.11 8,050,398 -0.22(-0.29%)
Dec 05, 2022 76.99 77.01 76.03 76.33 7,568,644 +0.57(+0.75%)
Dec 02, 2022 74.70 75.97 74.57 75.76 6,146,932 +0.57(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.