NASDAQ:ATVI
Delisted
Activision Blizzard Stock Price (Quote)
$94.42
+0 (+0%)
At Close: Jan 11, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.42 | $94.42 | Thursday, 11th Jan 2024 ATVI stock ended at $94.42. During the day the stock fluctuated 0% from a day low at $94.42 to a day high of $94.42. |
| 90 days | $94.42 | $94.42 | |
| 52 weeks | $71.40 | $94.56 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-24 | $83.34 | $83.66 | $81.91 | $83.10 | 4 275 468 |
| 2020-08-21 | $84.05 | $84.09 | $82.73 | $83.21 | 4 995 375 |
| 2020-08-20 | $82.02 | $84.22 | $81.86 | $84.00 | 5 577 055 |
| 2020-08-19 | $82.95 | $83.73 | $81.73 | $81.98 | 5 554 837 |
| 2020-08-18 | $82.60 | $83.28 | $81.59 | $83.13 | 4 477 698 |
| 2020-08-17 | $80.97 | $82.05 | $80.17 | $81.99 | 6 935 276 |
| 2020-08-14 | $81.97 | $82.30 | $79.98 | $80.40 | 9 383 008 |
| 2020-08-13 | $82.28 | $82.98 | $81.20 | $81.29 | 5 319 384 |
| 2020-08-12 | $79.58 | $81.99 | $79.58 | $81.71 | 6 166 390 |
| 2020-08-11 | $81.51 | $81.51 | $78.70 | $79.12 | 9 068 475 |
| 2020-08-10 | $82.43 | $83.51 | $80.84 | $82.26 | 7 936 701 |
| 2020-08-07 | $84.43 | $85.40 | $80.99 | $82.47 | 9 147 956 |
| 2020-08-06 | $87.55 | $87.73 | $85.50 | $86.84 | 9 569 870 |
| 2020-08-05 | $84.65 | $86.02 | $83.35 | $84.32 | 12 353 035 |
| 2020-08-04 | $86.77 | $87.04 | $83.95 | $86.45 | 15 640 219 |
| 2020-08-03 | $84.41 | $85.05 | $82.87 | $84.79 | 7 668 342 |
| 2020-07-31 | $82.81 | $83.45 | $81.76 | $82.63 | 8 902 116 |
| 2020-07-30 | $80.60 | $82.02 | $79.91 | $81.70 | 4 025 601 |
| 2020-07-29 | $81.26 | $81.44 | $80.62 | $81.20 | 2 955 279 |
| 2020-07-28 | $81.37 | $81.86 | $80.59 | $80.72 | 3 629 290 |
| 2020-07-27 | $80.60 | $81.80 | $80.59 | $81.63 | 3 665 364 |
| 2020-07-24 | $79.32 | $80.75 | $78.12 | $79.99 | 4 352 621 |
| 2020-07-23 | $81.49 | $82.67 | $79.38 | $79.61 | 5 961 348 |
| 2020-07-22 | $80.97 | $81.38 | $80.42 | $81.10 | 2 875 500 |
| 2020-07-21 | $81.64 | $81.83 | $79.62 | $80.76 | 5 249 700 |
