ACTIVISION BLIZZARD Inc

(NASDAQ: ATVI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.54 Up +0.19 +0.81%
Find prices for:
ACTIVISION BLIZZARD Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 23.54 23.19 23.38 23.54 7,153,021
08/22/2014 23.33 23 23.28 23.13 2,820,877
08/15/2014 23.54 23.14 23.54 23.36 7,977,525
08/08/2014 22.72 22.33 22.57 22.54 5,841,036
08/01/2014 22.57 22.25 22.42 22.44 4,587,869
07/25/2014 23.38 22.91 23.1 22.99 4,097,649
07/18/2014 23 22.65 22.79 22.93 6,472,609
07/11/2014 22.47 22.25 22.44 22.44 2,219,864
07/03/2014 22.78 22.47 22.52 22.67 2,590,722
06/27/2014 22.4 21.92 21.96 21.92 27,029,045
06/20/2014 22.22 21.94 22.13 22.01 9,030,320
06/13/2014 21.51 21.25 21.36 21.41 3,488,327
06/06/2014 21 20.74 20.94 20.92 6,182,877
05/30/2014 20.83 20.51 20.81 20.78 10,297,150
05/23/2014 20.7 20.39 20.61 20.68 5,982,271
05/16/2014 20.4 19.97 20.12 20.35 4,270,641
05/09/2014 20.82 20.56 20.67 20.79 6,970,980
05/02/2014 20.31 19.87 20.27 19.94 5,981,029
04/25/2014 19.53 19.25 19.44 19.46 2,934,711
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
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 10:03 AM ET