ATVI

Activision Blizzard, Inc Historical Stock Prices

$23.075
*  
0.27
1.18%
Get ATVI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ATVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATVI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.88  23.30  22.84  23.075 3,432,970
04/20/2015 22.88 23.3 22.84 23.075 3,435,653
04/17/2015 23.02 23.12 22.735 22.805 2,722,126
04/16/2015 22.87 23.22 22.72 23.185 3,852,140
04/15/2015 23.06 23.43 22.895 22.9 5,687,918
04/14/2015 22.79 22.955 22.62 22.92 3,516,211
04/13/2015 22.85 23.03 22.78 22.79 1,912,488
04/10/2015 23.09 23.09 22.8 22.925 3,310,173
04/09/2015 22.9 23.05 22.75 23 3,326,907
04/08/2015 22.76 23.065 22.67 22.96 5,221,558
04/07/2015 22.56 23.03 22.51 22.77 2,840,067
04/06/2015 22.53 22.85 22.43 22.67 3,229,663
04/02/2015 22.47 22.82 22.416 22.64 2,873,629
04/01/2015 22.73 22.78 22.28 22.43 4,826,842
03/31/2015 22.87 22.9 22.5 22.725 5,902,739
03/30/2015 22.83 23.2 22.83 23.02 3,791,723
03/27/2015 22.48 22.81 22.3 22.76 3,312,856
03/26/2015 22.46 22.58 22.31 22.48 5,436,677
03/25/2015 23.16 23.22 22.665 22.7 6,717,573
03/24/2015 23.21 23.42 23 23.18 4,804,930
03/23/2015 23.39 23.435 23.12 23.18 4,803,347
03/20/2015 23.4 23.49 23.25 23.42 6,118,275
03/19/2015 23.6 23.63 23.07 23.15 4,844,252
03/18/2015 23 23.69 22.95 23.58 4,476,937
03/17/2015 23.03 23.21 22.95 23.105 3,781,981
03/16/2015 23.02 23.27 22.99 23.18 3,926,613
03/13/2015 22.66 23.07 22.66 22.99 5,055,651
03/12/2015 23.03 23.28 22.77 22.79 6,279,896
03/11/2015 22.67 22.9 22.44 22.81 3,627,234
03/10/2015 23.2 23.2 22.62 22.74 5,722,668
03/09/2015 23.06 23.36 23.01 23.315 5,643,032
03/06/2015 23.12 23.34 22.965 23.07 4,649,096
03/05/2015 22.91 23.37 22.9 23.29 5,925,852
03/04/2015 23.01 23.099 22.71 22.93 5,289,138
03/03/2015 23.25 23.26 23.05 23.1 5,073,669
03/02/2015 23.32 23.35 23.08 23.245 7,236,598
02/27/2015 23.36 23.51 23.21 23.32 4,485,029
02/26/2015 23.3 23.46 23.09 23.35 6,725,083
02/25/2015 23.21 23.49 23.2 23.455 5,441,774
02/24/2015 23.3 23.65 23.21 23.54 3,756,162
02/23/2015 23.34 23.45 23.11 23.37 3,972,653
02/20/2015 23.36 23.36 23.09 23.31 5,211,664
02/19/2015 23.29 23.345 23.0001 23.315 7,140,359
02/18/2015 23.41 23.57 23.3 23.41 6,256,999
02/17/2015 23.05 23.51 22.97 23.49 6,657,733
02/13/2015 22.94 23.11 22.77 23.11 5,291,429
02/12/2015 22.71 23.15 22.71 22.94 8,652,896
02/11/2015 22.33 22.72 22.2 22.66 10,172,320
02/10/2015 22.07 22.34 21.89 22.28 11,818,080
02/09/2015 22.01 22.18 21.74 22.04 10,617,730
02/06/2015 20.5 22.34 20.28 22.105 34,843,650
02/05/2015 21.67 21.9 21.56 21.82 12,248,920
02/04/2015 21.6 21.74 21.365 21.52 7,527,925
02/03/2015 21.2 21.77 21.15 21.66 9,711,144
02/02/2015 20.9 21.19 20.38 21.125 9,337,186
01/30/2015 20.61 21.19 20.46 20.895 10,933,310
01/29/2015 20.6 20.91 20.34 20.745 6,808,626
01/28/2015 20.73 20.96 20.335 20.67 10,122,020
01/27/2015 20.7 20.73 20.25 20.47 5,033,770
01/26/2015 20.65 20.87 20.5202 20.835 5,989,819
01/23/2015 20.59 20.83 20.52 20.65 5,917,984
01/22/2015 20.16 20.6 20.05 20.59 7,917,089
01/21/2015 20.11 20.18 19.93 20.1 7,115,504
01/20/2015 20.34 20.34 19.8 20.22 8,535,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?