Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Activision Blizzard Stock Price (Quote) NASDAQ:ATVI
$76.40 ( 0.38% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.20 | $80.50 | Friday, 15th Oct 2021 ATVI stock ended at $76.40. This is 0.38% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.16% from a day low at $76.19 to a day high of $77.07. |
| 90 days | $72.20 | $92.25 | |
| 52 weeks | $71.19 | $104.53 |
Historical Activision Blizzard prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $76.50 | $77.07 | $76.19 | $76.40 | 6 453 510 |
| 2021-10-14 | $75.94 | $77.16 | $75.57 | $76.11 | 5 453 076 |
| 2021-10-13 | $75.34 | $76.10 | $75.02 | $75.25 | 6 383 596 |
| 2021-10-12 | $76.45 | $76.54 | $74.59 | $74.92 | 6 468 643 |
| 2021-10-11 | $77.74 | $77.76 | $76.26 | $76.32 | 6 322 247 |
| 2021-10-08 | $77.76 | $78.36 | $77.25 | $77.61 | 8 880 277 |
| 2021-10-07 | $77.27 | $78.50 | $76.77 | $77.36 | 8 411 915 |
| 2021-10-06 | $75.93 | $78.03 | $75.69 | $77.29 | 9 402 335 |
| 2021-10-05 | $77.25 | $77.65 | $76.23 | $76.80 | 9 609 885 |
| 2021-10-04 | $78.19 | $78.32 | $76.86 | $77.18 | 5 922 797 |
| 2021-10-01 | $78.06 | $79.04 | $77.20 | $78.53 | 5 800 971 |
| 2021-09-30 | $77.56 | $78.41 | $77.00 | $77.39 | 7 531 319 |
| 2021-09-29 | $76.53 | $78.93 | $76.50 | $77.38 | 9 684 078 |
| 2021-09-28 | $74.66 | $77.08 | $74.66 | $76.33 | 10 977 279 |
| 2021-09-27 | $75.03 | $75.95 | $73.69 | $75.08 | 6 507 123 |
| 2021-09-24 | $74.50 | $75.59 | $74.11 | $75.26 | 7 414 473 |
| 2021-09-23 | $73.13 | $75.47 | $72.71 | $74.67 | 9 293 279 |
| 2021-09-22 | $73.19 | $74.03 | $72.20 | $72.81 | 10 153 645 |
| 2021-09-21 | $76.61 | $76.64 | $72.94 | $73.03 | 14 173 958 |
| 2021-09-20 | $78.64 | $78.82 | $74.87 | $76.18 | 12 156 984 |
| 2021-09-17 | $79.42 | $80.50 | $78.00 | $79.56 | 10 734 734 |
| 2021-09-16 | $78.32 | $79.60 | $78.04 | $79.28 | 8 960 367 |
| 2021-09-15 | $77.73 | $78.77 | $77.10 | $78.25 | 5 491 232 |
| 2021-09-14 | $78.78 | $78.89 | $77.66 | $77.84 | 6 079 652 |
| 2021-09-13 | $80.12 | $80.76 | $78.15 | $78.53 | 7 132 127 |
| 2021-09-10 | $78.16 | $80.84 | $77.34 | $79.64 | 11 840 495 |
| 2021-09-09 | $78.81 | $79.41 | $77.13 | $78.05 | 10 777 936 |
| 2021-09-08 | $78.47 | $80.32 | $78.27 | $80.29 | 7 547 722 |
| 2021-09-07 | $81.41 | $81.42 | $77.89 | $78.47 | 15 350 990 |
| 2021-09-03 | $81.21 | $81.65 | $80.78 | $81.18 | 5 594 714 |
| 2021-09-02 | $82.75 | $82.85 | $81.14 | $81.31 | 8 424 665 |
| 2021-09-01 | $82.73 | $83.38 | $82.00 | $82.30 | 6 223 367 |
| 2021-08-31 | $81.48 | $83.38 | $81.20 | $82.37 | 9 434 554 |
| 2021-08-30 | $81.50 | $81.56 | $79.92 | $81.12 | 8 377 776 |
| 2021-08-27 | $81.45 | $82.66 | $81.30 | $82.43 | 5 975 980 |
| 2021-08-26 | $81.59 | $82.49 | $81.19 | $81.25 | 7 350 964 |
| 2021-08-25 | $82.12 | $82.12 | $80.00 | $80.81 | 10 185 414 |
| 2021-08-24 | $82.75 | $82.81 | $81.19 | $81.79 | 11 789 851 |
| 2021-08-23 | $82.93 | $83.49 | $81.89 | $82.22 | 8 659 934 |
| 2021-08-20 | $82.87 | $83.67 | $82.22 | $82.63 | 7 282 490 |
| 2021-08-19 | $82.21 | $84.54 | $82.19 | $83.17 | 5 426 093 |
| 2021-08-18 | $83.60 | $84.14 | $82.77 | $82.83 | 4 548 943 |
| 2021-08-17 | $83.05 | $84.39 | $82.47 | $83.37 | 4 472 902 |
| 2021-08-16 | $83.50 | $84.03 | $83.05 | $83.85 | 4 275 376 |
| 2021-08-13 | $86.30 | $86.39 | $83.45 | $83.85 | 5 351 637 |
| 2021-08-12 | $85.11 | $85.48 | $83.17 | $85.17 | 7 312 694 |
| 2021-08-11 | $83.51 | $86.23 | $83.08 | $85.00 | 13 379 821 |
| 2021-08-10 | $81.76 | $83.36 | $81.27 | $82.99 | 7 747 425 |
| 2021-08-09 | $81.86 | $82.39 | $81.24 | $81.41 | 6 052 611 |
| 2021-08-06 | $79.90 | $82.50 | $79.90 | $82.43 | 9 645 898 |
Activision Blizzard, Inc. develops and publishes online, personal computer (PC), video game console, handheld, mobile, and tablet games. The company operates through two segments, Activision Publishing, Inc. and Blizzard Entertainment, Inc. The company develops, publishes, and sells interactive software products and content through retail channels or digital downloads; and downloadable content to a range of gamers. It also publishes subscription-... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
