Stronger Sell Today ATVI ranks #5094 as SELL CANDIDATE. Weaker Sell
Today ATVI ranks #5094 as SELL CANDIDATE.

ATVI stock Activision Blizzard

ATVI stock
Activision Blizzard

ATVI stock price (quote)

Wednesday, 23rd Jan 2019

Close price at the end of the last trading day (Wednesday, 23rd Jan 2019) of the ATVI stock was $46.02. This is 2.21% less than the trading day before Tuesday, 22nd Jan 2019.

During day the stock fluctuated 3.97% from a day low at $45.63 to a day high of $47.44.

30 day high of the ATVI stock price was $51.49 and low was $43.71.
90 day high was $70.73 and low was $43.71.
52 week high for the Activision Blizzard - $84.68 and low - $43.71.

Historical Activision Blizzard prices

Date Open High Low Close Volume
2019-01-23 $47.32 $47.44 $45.63 $46.02 8942240
2019-01-22 $48.17 $48.17 $46.82 $47.06 8347878
2019-01-18 $47.89 $49.32 $47.84 $48.65 10541324
2019-01-17 $46.95 $47.63 $46.41 $47.38 7795557
2019-01-16 $46.76 $47.38 $45.86 $47.13 9194719
2019-01-15 $47.33 $47.89 $46.62 $46.84 8153500
2019-01-14 $46.07 $47.68 $45.82 $47.29 10120162
2019-01-11 $46.38 $46.84 $44.47 $46.54 35389655
2019-01-10 $50.50 $51.49 $50.09 $51.35 6036229
2019-01-09 $50.37 $51.41 $49.91 $50.83 7728986
2019-01-08 $49.07 $51.11 $49.00 $49.97 12347417
2019-01-07 $47.24 $49.08 $47.09 $48.50 9098224
2019-01-04 $46.00 $47.55 $45.13 $47.17 9050285
2019-01-03 $46.44 $46.65 $45.00 $45.36 7492892
2019-01-02 $45.25 $47.51 $45.14 $47.03 7118638
2018-12-31 $47.04 $47.32 $46.01 $46.57 7686494
2018-12-28 $47.32 $47.59 $46.10 $46.80 5762907
2018-12-27 $45.71 $47.06 $45.21 $47.04 7448989
2018-12-26 $44.43 $46.45 $43.71 $46.42 11897554
2018-12-24 $45.35 $46.29 $43.92 $43.99 6869860
2018-12-21 $47.62 $47.96 $44.96 $45.85 17091516
2018-12-20 $46.18 $47.73 $45.93 $47.05 9733233
2018-12-19 $47.33 $48.12 $45.86 $46.33 8269413
2018-12-18 $47.75 $47.85 $46.78 $47.32 8524946
2018-12-17 $47.60 $48.42 $46.64 $47.08 8696348
2018-12-14 $47.47 $48.45 $46.97 $47.75 7157061
2018-12-13 $48.75 $49.26 $47.72 $48.51 7623517
2018-12-12 $49.05 $50.22 $48.42 $48.45 11291464
2018-12-11 $48.57 $48.86 $47.72 $48.20 10656423
2018-12-10 $47.23 $48.37 $46.67 $47.88 10915748
2018-12-07 $47.87 $48.77 $47.20 $47.23 17230793
2018-12-06 $46.25 $48.31 $45.50 $48.15 18465808
2018-12-04 $46.66 $48.40 $46.34 $46.52 22397128
2018-12-03 $51.00 $51.44 $46.45 $46.60 30516168
2018-11-30 $52.53 $52.55 $49.26 $49.88 13850839
2018-11-29 $50.64 $52.91 $50.60 $52.56 9183902
2018-11-28 $51.10 $51.21 $49.98 $51.02 7415423
2018-11-27 $50.61 $50.82 $49.80 $50.75 7643495
2018-11-26 $50.69 $51.02 $49.99 $50.91 9212891
2018-11-23 $50.46 $51.00 $49.72 $50.05 5128321
2018-11-21 $50.04 $51.21 $49.86 $50.85 9965214
2018-11-20 $47.77 $49.91 $46.83 $49.26 13548042
2018-11-19 $50.81 $50.87 $48.89 $49.14 13012492
2018-11-16 $53.06 $53.10 $50.86 $50.94 10477516
2018-11-15 $51.41 $53.68 $51.03 $53.56 11870742
2018-11-14 $53.19 $53.49 $51.37 $51.60 9023428
2018-11-13 $54.20 $54.98 $52.39 $52.55 10201614
2018-11-12 $55.00 $55.60 $53.81 $53.89 12504752
2018-11-09 $55.00 $56.92 $53.50 $55.01 34485341
2018-11-08 $65.37 $65.40 $62.35 $62.79 13855120

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank