ACTIVISION BLIZZARD Inc

(NASDAQ: ATVI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.63 Down -0.27 -1.36%
Find prices for:
ACTIVISION BLIZZARD Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 19.79 19.34 19.56 19.69 4,592,691
04/11/2014 19.36 18.82 19.32 19.04 5,339,801
04/04/2014 20.73 19.9 20.63 20.12 7,245,048
03/28/2014 20.6 20.25 20.36 20.45 6,082,030
03/21/2014 21.23 20.68 21.1 20.78 7,984,072
03/14/2014 21.31 20.83 20.84 21 7,773,024
03/07/2014 20.29 20.03 20.2 20.11 5,544,651
02/28/2014 19.64 19.23 19.61 19.35 4,936,506
02/21/2014 19.92 19.7 19.75 19.72 7,827,548
02/14/2014 19.93 19.3 19.42 19.8 9,008,106
02/07/2014 19.95 18.78 18.97 19.64 29,882,321
01/31/2014 17.36 16.92 16.98 17.13 8,471,463
01/24/2014 16.84 16.55 16.64 16.67 7,993,198
01/17/2014 17.47 16.76 17.35 16.96 15,311,930
01/10/2014 18.39 18.03 18.38 18.18 3,943,646
01/03/2014 18.35 17.64 17.65 18.29 7,194,703
12/27/2013 18.22 17.76 18.11 17.82 3,125,901
12/20/2013 18 17.59 17.66 17.87 13,735,384
12/13/2013 16.93 16.6 16.75 16.77 4,956,314
12/06/2013 17.2 16.84 16.98 17.2 5,259,432
11/29/2013 17.45 17.12 17.27 17.21 3,720,071
11/22/2013 17.41 17.14 17.4 17.21 5,515,806
11/15/2013 17.81 17.59 17.68 17.72 9,487,096
11/08/2013 17.18 16.76 16.83 17.07 6,914,196
11/01/2013 17 16.57 16.68 16.7 6,637,718
10/25/2013 17.55 17.26 17.47 17.34 5,554,742
10/18/2013 17.72 17.29 17.69 17.59 5,760,505
10/11/2013 17.2 16.87 16.92 17.08 8,482,620
10/04/2013 16.95 16.6 16.63 16.88 4,317,498
09/27/2013 17.04 16.76 17 16.82 3,396,788
09/20/2013 17.27 16.96 17.24 16.99 10,355,155
09/13/2013 17.03 16.85 16.99 16.97 3,520,638
09/06/2013 17.31 16.77 17.31 16.97 6,169,268
08/30/2013 16.77 16.24 16.76 16.32 4,946,228
08/23/2013 16.89 16.6 16.86 16.72 5,439,717
08/16/2013 17.42 17.17 17.23 17.3 6,657,169
08/09/2013 17.45 17.14 17.43 17.23 5,896,331
08/02/2013 18.19 17.4 17.94 18.08 11,018,778
07/26/2013 17.76 16.86 17.15 17.46 41,847,989
07/19/2013 15.66 15.49 15.6 15.53 6,732,070
07/12/2013 15.31 14.9 15.24 15.01 5,634,607
07/05/2013 14.66 14.34 14.45 14.66 2,709,143
06/28/2013 14.35 13.82 13.95 14.26 6,015,121
06/21/2013 13.99 13.53 13.91 13.55 17,437,917
06/14/2013 14.69 14.4 14.52 14.56 4,050,089
06/07/2013 14.85 14.57 14.67 14.73 5,095,821
05/31/2013 15.03 14.25 14.99 14.43 19,905,447
05/24/2013 15.63 15.3 15.39 15.61 4,414,130
05/17/2013 15.02 14.77 14.9 14.94 10,834,803
05/10/2013 14.97 14.43 14.47 14.95 10,867,018
05/03/2013 15.23 14.88 15 15.18 4,865,062
04/26/2013 14.86 14.67 14.75 14.82 5,989,808
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:36 PM ET