ATVI

Activision Blizzard, Inc Historical Stock Prices

$23.29
*  
0.36
1.57%
Get ATVI Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ATVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATVI After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  22.91  23.37  22.90  23.29 5,923,284
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
01/16/2015 19.62 20.3 19.58 20.25 19,269,560
01/15/2015 18.91 19 18.52 18.55 6,394,353
01/14/2015 18.73 19.02 18.56 18.93 9,041,325
01/13/2015 19.12 19.15 18.43 18.56 6,447,414
01/12/2015 19.08 19.13 18.6101 18.86 8,216,684
01/09/2015 19.28 19.35 18.86 18.9 8,727,937
01/08/2015 19.25 19.49 19.14 19.25 17,655,480
01/07/2015 19.59 19.7399 18.86 19.055 16,559,020
01/06/2015 19.88 19.97 19.355 19.48 6,390,568
01/05/2015 20.14 20.18 19.78 19.85 5,008,383
01/02/2015 20.24 20.284 19.99 20.13 3,233,425
12/31/2014 20.26 20.41 20.14 20.15 3,449,016
12/30/2014 20.31 20.4 20.22 20.24 3,521,185
12/29/2014 20.38 20.51 20.35 20.36 3,214,619
12/26/2014 20.45 20.51 20.33 20.42 3,085,364
12/24/2014 20.32 20.45 20.23 20.35 1,613,850
12/23/2014 20.42 20.61 20.22 20.23 5,391,441
12/22/2014 20.36 20.54 20.21 20.3 3,569,086
12/19/2014 20.11 20.47 20.1 20.25 7,881,166
12/18/2014 20.05 20.08 19.625 20.04 7,858,014
12/17/2014 19.43 19.72 19.13 19.67 10,996,840
12/16/2014 19.85 19.98 19.35 19.38 9,767,361
12/15/2014 20.1 20.29 19.82 20.02 5,744,657
12/12/2014 19.54 20.17 19.47 19.9 11,741,850
12/11/2014 20.5 20.79 20.3 20.34 4,787,171
12/10/2014 20.9 20.9899 20.44 20.49 5,381,427
12/09/2014 20.76 21.03 20.45 20.97 5,746,132
12/08/2014 21.69 21.77 20.77 20.92 6,415,501
12/05/2014 21.72 21.87 21.6 21.79 5,565,287
12/04/2014 21.48 21.98 21.48 21.77 8,245,885
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?