Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Activision Blizzard Stock Price (Quote) NASDAQ:ATVI
$65.39 ( 1.90% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.83 | $68.01 | Friday, 14th Jan 2022 ATVI stock ended at $65.39. This is 1.9% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 4.05% from a day low at $62.99 to a day high of $65.54. |
| 90 days | $56.40 | $82.34 | |
| 52 weeks | $56.40 | $104.53 |
Historical Activision Blizzard prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $63.99 | $65.54 | $62.99 | $65.39 | 13 465 343 |
| 2022-01-13 | $64.91 | $65.01 | $64.01 | $64.17 | 12 790 840 |
| 2022-01-12 | $65.23 | $65.54 | $63.81 | $64.81 | 13 986 918 |
| 2022-01-11 | $63.09 | $65.99 | $62.93 | $65.85 | 10 538 101 |
| 2022-01-10 | $63.89 | $64.24 | $61.99 | $63.11 | 14 993 000 |
| 2022-01-07 | $63.99 | $64.90 | $63.33 | $64.04 | 21 467 898 |
| 2022-01-06 | $66.16 | $66.26 | $63.71 | $63.82 | 15 071 100 |
| 2022-01-05 | $67.20 | $67.86 | $66.26 | $66.29 | 14 724 976 |
| 2022-01-04 | $67.84 | $68.01 | $66.93 | $67.20 | 9 442 767 |
| 2022-01-03 | $66.44 | $67.67 | $65.80 | $67.42 | 13 163 800 |
| 2021-12-31 | $67.32 | $67.64 | $66.30 | $66.53 | 9 325 049 |
| 2021-12-30 | $67.20 | $67.89 | $67.05 | $67.49 | 7 446 169 |
| 2021-12-29 | $66.57 | $67.18 | $66.19 | $67.16 | 9 021 304 |
| 2021-12-28 | $66.06 | $67.59 | $65.60 | $66.67 | 13 477 552 |
| 2021-12-27 | $65.24 | $65.74 | $65.00 | $65.45 | 10 478 066 |
| 2021-12-23 | $64.01 | $65.39 | $63.86 | $65.16 | 8 721 730 |
| 2021-12-22 | $63.26 | $64.12 | $63.14 | $64.10 | 15 089 729 |
| 2021-12-21 | $62.25 | $63.64 | $61.86 | $63.59 | 11 097 699 |
| 2021-12-20 | $61.01 | $62.23 | $60.67 | $61.80 | 8 369 432 |
| 2021-12-17 | $61.10 | $62.07 | $60.60 | $61.36 | 17 071 605 |
| 2021-12-16 | $60.55 | $61.63 | $60.18 | $61.49 | 10 074 542 |
| 2021-12-15 | $59.11 | $60.51 | $58.83 | $60.26 | 7 387 098 |
| 2021-12-14 | $58.16 | $59.88 | $58.15 | $59.52 | 8 793 521 |
| 2021-12-13 | $58.60 | $59.45 | $58.02 | $58.70 | 8 652 712 |
| 2021-12-10 | $59.16 | $59.41 | $57.47 | $58.60 | 10 160 995 |
| 2021-12-09 | $58.60 | $59.81 | $58.52 | $59.07 | 8 520 544 |
| 2021-12-08 | $58.78 | $60.01 | $58.03 | $59.27 | 9 785 536 |
| 2021-12-07 | $58.92 | $59.27 | $58.28 | $58.77 | 11 553 517 |
| 2021-12-06 | $57.53 | $58.45 | $57.24 | $58.09 | 9 408 963 |
| 2021-12-03 | $56.98 | $57.44 | $56.40 | $57.36 | 13 287 432 |
| 2021-12-02 | $57.28 | $58.18 | $56.62 | $57.29 | 8 606 166 |
| 2021-12-01 | $59.11 | $59.21 | $57.19 | $57.28 | 11 609 130 |
| 2021-11-30 | $60.02 | $60.43 | $58.44 | $58.60 | 18 199 498 |
| 2021-11-29 | $60.89 | $60.95 | $59.65 | $60.31 | 7 727 002 |
| 2021-11-26 | $61.28 | $61.68 | $60.18 | $60.62 | 8 301 138 |
| 2021-11-24 | $61.84 | $61.84 | $60.75 | $60.91 | 9 481 529 |
| 2021-11-23 | $61.85 | $62.92 | $61.33 | $61.77 | 16 500 451 |
| 2021-11-22 | $60.93 | $62.41 | $59.78 | $62.20 | 16 415 275 |
| 2021-11-19 | $63.75 | $64.09 | $62.17 | $62.38 | 14 386 088 |
| 2021-11-18 | $63.60 | $64.05 | $60.90 | $62.67 | 24 224 013 |
| 2021-11-17 | $65.53 | $65.64 | $63.50 | $64.20 | 28 727 948 |
| 2021-11-16 | $70.55 | $72.14 | $65.46 | $66.14 | 38 164 534 |
| 2021-11-15 | $69.32 | $70.68 | $68.14 | $70.43 | 11 628 230 |
| 2021-11-12 | $67.72 | $70.04 | $67.34 | $69.69 | 13 862 997 |
| 2021-11-11 | $67.25 | $67.53 | $66.02 | $67.50 | 13 235 026 |
| 2021-11-10 | $66.73 | $67.45 | $66.52 | $66.66 | 7 966 185 |
| 2021-11-09 | $66.99 | $67.55 | $66.53 | $67.10 | 8 759 253 |
| 2021-11-08 | $68.43 | $68.43 | $66.62 | $66.82 | 12 767 227 |
| 2021-11-05 | $68.57 | $68.78 | $66.92 | $67.83 | 13 666 015 |
| 2021-11-04 | $67.47 | $68.74 | $66.65 | $68.23 | 16 181 849 |
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 100 000+ 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.
