GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Activision Blizzard Stock Price (Quote) NASDAQ:ATVI

$98.15 ( 0.47% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $91.53 $98.48 Friday, 11th Jun 2021 ATVI stock ended at $98.15. This is 0.47% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.02% from a day low at $97.36 to a day high of $98.36.
90 days $87.44 $98.48
52 weeks $70.25 $104.53

Historical Activision Blizzard prices

Date Open High Low Close Volume
2021-06-11 $97.80 $98.36 $97.36 $98.15 4 098 926
2021-06-10 $96.28 $97.88 $96.09 $97.69 4 381 205
2021-06-09 $97.35 $97.93 $96.38 $96.53 3 605 256
2021-06-08 $97.45 $97.61 $96.59 $96.80 2 568 505
2021-06-07 $96.89 $97.29 $96.28 $97.12 2 649 643
2021-06-04 $95.14 $97.32 $95.14 $96.84 2 970 398
2021-06-03 $94.50 $95.71 $94.07 $94.98 3 800 794
2021-06-02 $96.33 $96.65 $94.98 $95.39 3 261 653
2021-06-01 $97.26 $97.60 $96.13 $96.45 3 348 830
2021-05-28 $97.44 $98.08 $97.17 $97.25 3 087 244
2021-05-27 $97.00 $97.57 $96.59 $97.25 7 717 076
2021-05-26 $97.12 $98.48 $96.81 $97.30 3 868 573
2021-05-25 $96.87 $97.37 $96.27 $96.57 3 271 660
2021-05-24 $95.93 $96.77 $95.82 $96.50 3 146 286
2021-05-21 $96.97 $97.07 $95.25 $95.37 5 317 753
2021-05-20 $94.64 $97.23 $94.58 $96.57 6 725 208
2021-05-19 $92.27 $94.42 $92.20 $94.26 4 102 126
2021-05-18 $92.55 $95.35 $92.25 $93.66 6 201 734
2021-05-17 $92.68 $93.08 $91.53 $92.30 5 122 546
2021-05-14 $94.40 $94.40 $93.06 $93.35 3 631 140
2021-05-13 $93.47 $94.05 $92.83 $93.42 4 731 330
2021-05-12 $94.28 $94.80 $92.26 $92.66 6 147 498
2021-05-11 $93.66 $95.77 $92.94 $95.34 6 521 796
2021-05-10 $95.06 $95.74 $93.14 $93.17 6 046 826
2021-05-07 $93.43 $95.12 $93.04 $94.80 6 476 698
2021-05-06 $90.00 $93.52 $89.64 $93.03 7 999 780
2021-05-05 $93.60 $94.77 $90.00 $90.08 13 048 057
2021-05-04 $90.84 $90.97 $87.44 $88.69 14 803 289
2021-05-03 $91.70 $92.02 $90.79 $91.15 6 559 618
2021-04-30 $91.36 $91.99 $90.89 $91.19 6 556 473
2021-04-29 $91.67 $92.16 $91.08 $92.09 4 796 355
2021-04-28 $92.29 $92.30 $91.00 $91.25 6 692 846
2021-04-27 $94.51 $94.86 $91.26 $91.60 8 922 151
2021-04-26 $92.62 $94.39 $92.51 $94.24 5 055 925
2021-04-23 $93.70 $94.04 $92.69 $93.02 4 022 766
2021-04-22 $93.30 $94.49 $92.98 $93.70 5 616 771
2021-04-21 $93.48 $93.56 $91.89 $93.18 7 149 737
2021-04-20 $96.27 $96.33 $94.12 $94.47 4 476 535
2021-04-19 $96.93 $97.58 $95.33 $96.00 4 797 141
2021-04-16 $98.10 $98.10 $96.05 $96.48 7 099 584
2021-04-15 $97.05 $98.04 $96.40 $97.78 7 324 167
2021-04-14 $97.10 $97.53 $96.41 $96.69 4 066 699
2021-04-13 $97.00 $98.25 $96.49 $97.54 5 711 095
2021-04-12 $95.10 $96.28 $95.00 $96.14 4 690 426
2021-04-09 $96.07 $96.31 $94.55 $95.78 4 283 381
2021-04-08 $97.81 $97.87 $96.15 $96.46 3 572 398
2021-04-07 $96.46 $97.33 $96.41 $96.84 4 167 903
2021-04-06 $98.19 $98.19 $97.03 $97.32 5 427 470
2021-04-05 $96.01 $98.42 $95.52 $97.87 5 075 850
2021-04-01 $93.94 $95.70 $93.74 $95.54 6 023 069

About Activision Blizzard

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-... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT