ATVI

Activision Blizzard, Inc Historical Stock Prices

$22.21
*  
0.10
0.45%
Get ATVI Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ATVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.25  22.52  22.165  22.21 6,673,251
09/15/2014 23.4 23.48 22.22 22.31 13,716,910
09/12/2014 23.8 23.87 23.17 23.39 8,784,862
09/11/2014 23.78 24.08 23.7 23.87 5,008,338
09/10/2014 24.12 24.18 23.28 23.81 9,605,531
09/09/2014 23.86 24 23.48 23.73 9,387,026
09/08/2014 23.89 23.9997 23.46 23.86 8,696,636
09/05/2014 23.88 24.025 23.65 24.02 4,126,578
09/04/2014 23.9 24.1599 23.76 23.79 4,612,146
09/03/2014 23.77 24.12 23.77 23.945 8,347,085
09/02/2014 23.53 23.755 23.35 23.74 6,068,170
08/29/2014 23.38 23.54 23.19 23.54 7,152,521
08/28/2014 23.04 23.37 23.03 23.35 3,419,283
08/27/2014 23.07 23.19 23.04 23.19 3,209,276
08/26/2014 23.1 23.15 22.8 23.01 4,542,689
08/25/2014 23.22 23.29 23.01 23.04 2,679,474
08/22/2014 23.28 23.33 23 23.13 2,820,877
08/21/2014 23.06 23.21 23.01 23.16 4,233,222
08/20/2014 23 23.22 22.9605 23.08 4,251,920
08/19/2014 23.25 23.25 23 23.01 5,581,982
08/18/2014 23.4 23.5 23.19 23.27 5,456,161
08/15/2014 23.54 23.54 23.14 23.36 7,977,525
08/14/2014 23.09 23.34 23.03 23.31 5,688,588
08/13/2014 23.25 23.25 22.71 23.01 5,339,182
08/12/2014 22.71 22.93 22.67 22.81 5,454,716
08/11/2014 22.65 23.17 22.65 22.8 6,684,576
08/08/2014 22.57 22.72 22.33 22.54 5,841,016
08/07/2014 22.7 22.8899 22.275 22.4 5,661,729
08/06/2014 23.64 23.79 22.54 22.95 9,297,764
08/05/2014 22.69 22.79 22.22 22.36 6,999,000
08/04/2014 22.55 22.8 22.46 22.61 7,469,194
08/01/2014 22.42 22.565 22.25 22.44 4,587,378
07/31/2014 22.83 22.83 22.12 22.38 6,498,700
07/30/2014 23.01 23.08 22.77 22.89 6,222,599
07/29/2014 23.29 23.38 22.92 22.96 6,572,067
07/28/2014 23.09 23.43 22.91 23.37 6,655,206
07/25/2014 23.1 23.3799 22.91 22.985 4,097,019
07/24/2014 23.2 23.24 23.08 23.19 3,187,974
07/23/2014 23.07 23.3 22.99 23.12 6,227,374
07/22/2014 22.93 22.97 22.68 22.94 5,397,519
07/21/2014 22.85 22.92 22.59 22.79 3,046,193
07/18/2014 22.79 23 22.65 22.93 6,471,409
07/17/2014 22.88 23.01 22.53 22.57 5,353,198
07/16/2014 22.85 23.215 22.7 23.02 7,605,551
07/15/2014 22.53 22.93 22.41 22.75 6,532,842
07/14/2014 22.58 22.71 22.45 22.59 4,389,301
07/11/2014 22.44 22.47 22.25 22.44 2,219,864
07/10/2014 22.29 22.6 22.25 22.44 4,511,912
07/09/2014 22.4 22.58 22.39 22.52 3,946,056
07/08/2014 22.5 22.61 22.25 22.31 6,643,899
07/07/2014 22.52 22.67 22.38 22.59 5,359,565
07/03/2014 22.52 22.78 22.4748 22.67 2,590,722
07/02/2014 22.49 22.59 22.38 22.47 2,940,930
07/01/2014 22.39 22.63 22.21 22.55 6,115,310
06/30/2014 21.96 22.36 21.935 22.3 6,253,778
06/27/2014 21.96 22.4 21.92 21.92 26,895,970
06/26/2014 21.98 22.07 21.74 21.8 7,037,442
06/25/2014 21.85 22.1 21.75 22.04 4,619,611
06/24/2014 22 22.21 21.855 21.9 5,361,709
06/23/2014 22.11 22.15 21.78 22.095 8,967,060
06/20/2014 22.13 22.22 21.94 22.01 9,030,320
06/19/2014 21.89 22.08 21.66 22.03 5,458,058
06/18/2014 21.85 21.98 21.63 21.82 5,249,628
06/17/2014 21.49 21.85 21.42 21.81 6,833,752
06/16/2014 21.43 21.55 21.29 21.43 4,063,590
06/13/2014 21.36 21.51 21.25 21.41 3,488,327
06/12/2014 21.5 21.61 21.28 21.32 10,526,190
06/11/2014 21.34 21.57 21.3 21.48 7,429,699
06/10/2014 21.25 21.48 21.2 21.45 8,125,203
06/09/2014 20.97 21.35 20.9 21.29 11,098,710
06/06/2014 20.94 21 20.74 20.92 6,182,877
06/05/2014 20.8 20.81 20.36 20.71 4,871,367
06/04/2014 20.73 20.85 20.71 20.73 4,942,969
06/03/2014 20.52 20.78 20.51 20.75 7,689,661
06/02/2014 20.82 20.82 20.52 20.62 3,490,864
05/30/2014 20.81 20.83 20.51 20.78 10,297,150
05/29/2014 20.57 20.81 20.43 20.75 10,602,410
05/28/2014 20.57 20.615 20.32 20.33 8,307,906
05/27/2014 20.7 20.77 20.5 20.58 6,048,144
05/23/2014 20.61 20.7 20.39 20.68 5,982,271
05/22/2014 20.93 21 20.5 20.53 18,897,530
05/21/2014 20.81 20.89 20.63 20.87 5,626,520
05/20/2014 20.63 20.91 20.62 20.83 5,046,198
05/19/2014 20.31 20.99 20.28 20.78 7,054,218
05/16/2014 20.12 20.4 19.972 20.35 4,270,041
05/15/2014 20.31 20.31 19.87 20.08 4,856,368
05/14/2014 20.41 20.48 20.22 20.28 3,027,497
05/13/2014 20.67 20.7 20.27 20.5 5,359,233
05/12/2014 20.84 20.95 20.6 20.67 4,426,762
05/09/2014 20.67 20.815 20.56 20.79 6,970,980
05/08/2014 20.7 21.31 20.64 20.8 8,513,457
05/07/2014 20.17 21.06 20.06 21.01 20,042,980
05/06/2014 19.44 19.49 19.12 19.31 8,382,102
05/05/2014 19.89 19.9 19.33 19.42 8,537,278
05/02/2014 20.27 20.305 19.87 19.94 5,980,929
05/01/2014 19.97 20.17 19.85 19.97 3,004,016
04/30/2014 19.59 20.04 19.45 20.01 5,560,775
04/29/2014 19.39 19.7 19.29 19.69 4,191,937
04/28/2014 19.64 19.64 18.89 19.33 6,142,348
04/25/2014 19.44 19.53 19.25 19.46 2,934,711
04/24/2014 19.82 19.99 19.425 19.57 2,322,132
04/23/2014 19.85 19.86 19.555 19.63 2,876,051
04/22/2014 19.67 19.96 19.6 19.9 3,837,155
04/21/2014 19.77 19.93 19.65 19.69 3,722,755
04/17/2014 19.56 19.79 19.34 19.69 4,592,691
04/16/2014 19.25 19.49 19.13 19.45 3,824,788
04/15/2014 19.28 19.29 18.85 19.07 4,516,190
04/14/2014 19.18 19.3 19.05 19.24 2,806,150
04/11/2014 19.32 19.36 18.82 19.04 5,339,801
04/10/2014 19.8 19.85 19.275 19.38 5,036,878
04/09/2014 19.91 19.94 19.7 19.84 4,550,228
04/08/2014 19.53 19.875 19.5 19.74 6,040,419
04/07/2014 19.79 20.08 19.27 19.429 9,802,079
04/04/2014 20.63 20.725 19.9 20.12 7,244,348
04/03/2014 20.91 21.02 20.2 20.24 9,203,963
04/02/2014 20.82 21.03 20.67 20.775 4,703,029
04/01/2014 20.44 20.72 20.3 20.69 6,631,445
03/31/2014 20.54 20.63 20.24 20.44 5,097,878
03/28/2014 20.36 20.6 20.25 20.45 6,082,030
03/27/2014 20.9 20.9 20.06 20.25 6,857,691
03/26/2014 20.65 20.86 20.5 20.59 4,620,066
03/25/2014 20.59 20.74 20.5 20.59 2,890,243
03/24/2014 20.89 20.98 20.45 20.491 4,835,371
03/21/2014 21.11 21.23 20.68 20.78 7,984,072
03/20/2014 21.03 21.14 20.88 20.92 3,348,840
03/19/2014 21.14 21.26 20.97 21.04 5,942,704
03/18/2014 21.2 21.35 21.05 21.1 5,363,851
03/17/2014 21.16 21.5 20.99 21.23 7,422,835
03/14/2014 20.84 21.31 20.83 21 7,772,994
03/13/2014 21.5 21.5 20.5301 20.85 16,098,970
03/12/2014 19.9 20.66 19.84 20.6 7,112,867
03/11/2014 20.13 20.19 19.82 20.07 5,310,882
03/10/2014 20.09 20.38 20.01 20.29 4,683,728
03/07/2014 20.2 20.29 20.03 20.11 5,544,551
03/06/2014 20.06 20.35 20.01 20.17 4,707,603
03/05/2014 19.79 20.05 19.65 20.04 6,588,398
03/04/2014 19.58 19.8 19.58 19.71 6,544,049
03/03/2014 19.12 19.585 19.03 19.52 4,425,367
02/28/2014 19.61 19.64 19.23 19.35 4,936,506
02/27/2014 19.39 19.71 19.39 19.55 2,767,335
02/26/2014 19.49 19.75 19.33 19.44 4,555,380
02/25/2014 19.78 19.79 19.37 19.46 5,294,936
02/24/2014 19.7 19.87 19.63 19.69 6,421,699
02/21/2014 19.75 19.92 19.7 19.72 7,827,523
02/20/2014 19.66 19.84 19.59 19.63 5,095,156
02/19/2014 19.9 20 19.57 19.68 7,840,375
02/18/2014 19.91 20.24 19.85 19.94 6,435,446
02/14/2014 19.42 19.93 19.295 19.8 9,008,081
02/13/2014 19.55 19.86 19.48 19.77 7,971,435
02/12/2014 19.49 19.69 19.24 19.63 8,002,885
02/11/2014 19.16 19.55 19 19.37 8,944,782
02/10/2014 19.25 19.55 18.95 19.36 16,776,640
02/07/2014 18.95 19.95 18.78 19.64 29,881,500
02/06/2014 16.99 17.205 16.95 17.17 7,354,055
02/05/2014 16.88 16.97 16.64 16.89 5,565,973
02/04/2014 17.06 17.14 16.8 16.9 5,463,699
02/03/2014 17.35 17.35 16.905 17.06 7,001,863
01/31/2014 16.98 17.36 16.92 17.13 8,471,463
01/30/2014 17.04 17.36 16.93 17.26 5,021,519
01/29/2014 16.78 17.0499 16.68 16.91 8,286,242
01/28/2014 16.67 16.84 16.65 16.69 7,202,509
01/27/2014 16.705 16.89 16.62 16.67 7,575,883
01/24/2014 16.64 16.84 16.55 16.67 7,992,648
01/23/2014 16.63 16.75 16.55 16.67 7,209,695
01/22/2014 16.85 16.89 16.65 16.74 7,998,713
01/21/2014 17.02 17.09 16.69 16.79 6,330,939
01/17/2014 17.35 17.47 16.76 16.96 15,311,930
01/16/2014 17.37 17.52 17.29 17.33 8,097,779
01/15/2014 17.56 17.61 17.22 17.39 7,357,011
01/14/2014 17.78 17.78 17.1475 17.49 10,833,400
01/13/2014 18.02 18.27 17.78 17.87 4,577,394
01/10/2014 18.38 18.39 18.03 18.18 3,943,346
01/09/2014 18.41 18.45 18.28 18.3 4,005,130
01/08/2014 18.32 18.43 18.08 18.34 5,520,400
01/07/2014 18.2 18.37 18.0075 18.315 5,114,435
01/06/2014 18.38 18.5501 18.07 18.08 5,989,203
01/03/2014 17.8 18.35 17.64 18.29 7,194,703
01/02/2014 17.91 18.075 17.8 18.07 6,620,855
12/31/2013 17.8 17.985 17.72 17.83 2,886,228
12/30/2013 17.79 17.92 17.75 17.8 3,299,461
12/27/2013 18.11 18.22 17.76 17.82 3,125,901
12/26/2013 18.2 18.29 17.98 18.08 3,318,409
12/24/2013 18.08 18.19 17.98 18.17 2,268,036
12/23/2013 17.95 18.4 17.94 18.15 8,192,647
12/20/2013 17.66 18 17.59 17.87 13,735,380
12/19/2013 17.16 17.76 17.14 17.66 12,732,120
12/18/2013 17.03 17.26 16.75 17.18 7,980,595
12/17/2013 16.71 17.13 16.66 17.06 7,362,166
12/16/2013 16.81 16.93 16.74 16.74 5,393,489
12/13/2013 16.75 16.93 16.6 16.77 4,956,314
12/12/2013 16.94 17.01 16.6 16.66 5,023,791
12/11/2013 17.44 17.44 16.97 17.01 4,046,277
12/10/2013 17.25 17.41 17.22 17.32 4,641,433
12/09/2013 17.17 17.36 17.16 17.3 5,011,264
12/06/2013 16.85 17.2 16.84 17.2 5,259,432
12/05/2013 17.18 17.26 16.74 16.78 9,270,605
12/04/2013 17.11 17.32 17.02 17.25 4,583,478
12/03/2013 17.26 17.32 17.1 17.12 7,545,385
12/02/2013 17.33 17.55 17.25 17.33 9,685,339
11/29/2013 17.27 17.45 17.12 17.21 3,720,071
11/27/2013 17.04 17.39 17.04 17.09 5,707,584
11/26/2013 17.26 17.33 17.03 17.1 12,840,140
11/25/2013 17.43 17.565 17.315 17.41 7,232,167
11/22/2013 17.4 17.4075 17.14 17.21 5,515,806
11/21/2013 17.16 17.41 17.1 17.349 8,051,744
11/20/2013 17 17.27 16.85 17.2 8,532,490
11/19/2013 17.34 17.42 16.89 16.89 9,660,226
11/18/2013 17.77 17.77 17.5 17.525 9,818,764
11/15/2013 17.68 17.81 17.59 17.72 9,487,096
11/14/2013 17.38 17.71 17.261 17.7 7,647,474
11/13/2013 17.08 17.34 16.88 17.32 6,394,441
11/12/2013 16.94 17.19 16.82 17.11 8,305,370
11/11/2013 16.95 17.02 16.65 16.99 7,059,177
11/08/2013 16.83 17.18 16.76 17.069 6,914,096
11/07/2013 16.1 17.07 16.06 16.835 18,971,450
11/06/2013 16.9 16.97 16.44 16.53 11,861,010
11/05/2013 16.42 16.59 16.23 16.53 9,899,222
11/04/2013 16.86 16.93 16.73 16.84 5,460,141
11/01/2013 16.68 17 16.57 16.701 6,637,418
10/31/2013 16.7 16.74 16.54 16.68 23,486,990
10/30/2013 16.91 17.03 16.5 16.611 14,206,970
10/29/2013 17.34 17.41 16.58 16.59 31,926,240
10/28/2013 17.39 17.54 17.16 17.3 8,697,627
10/25/2013 17.47 17.55 17.255 17.34 5,531,878
10/24/2013 17.41 17.65 17.22 17.31 6,716,491
10/23/2013 17.55 17.7 17.37 17.41 5,141,226
10/22/2013 17.61 17.7 17.44 17.6 5,985,083
10/21/2013 17.75 17.8 17.395 17.46 4,303,774
10/18/2013 17.69 17.72 17.29 17.59 5,754,505
10/17/2013 17.32 17.62 17.3 17.591 5,288,191
10/16/2013 17.76 17.85 17.3 17.32 6,765,636
10/15/2013 17.83 17.975 17.67 17.76 10,953,850
10/14/2013 16.94 17.88 16.93 17.83 10,882,530
10/11/2013 16.92 17.2 16.87 17.08 8,482,520
10/10/2013 16.46 17.095 16.39 17.05 13,269,440
10/09/2013 16.38 16.57 16.25 16.28 5,775,714
10/08/2013 16.46 16.55 16.255 16.37 7,170,593
10/07/2013 16.8 16.83 16.48 16.51 3,874,362
10/04/2013 16.63 16.95 16.6 16.88 4,316,498
10/03/2013 16.76 16.79 16.595 16.66 5,467,094
10/02/2013 16.84 16.9 16.58 16.785 4,699,835
10/01/2013 16.68 16.99 16.65 16.9 5,388,320
09/30/2013 16.71 16.81 16.49 16.68 4,041,218
09/27/2013 17 17.035 16.76 16.82 3,396,788
09/26/2013 17.03 17.09 16.9 17.01 3,365,294
09/25/2013 16.96 17.09 16.855 16.955 5,077,446
09/24/2013 16.94 17.04 16.875 16.93 4,936,998
09/23/2013 17 17.03 16.84 16.96 4,783,182
09/20/2013 17.24 17.2701 16.96 16.99 10,353,090
09/19/2013 17 17.24 16.86 17.101 9,290,333
09/18/2013 17.08 17.22 16.9 17.15 6,837,421
09/17/2013 17.32 17.38 17.14 17.16 4,227,711
09/16/2013 17.18 17.37 17.06 17.25 6,026,813
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?