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 |
| Sep 29, 2020 | $81.83 | $82.00 | $80.54 | $80.78 | 4 719 136 |
| Sep 28, 2020 | $81.63 | $82.02 | $80.51 | $81.95 | 3 801 458 |
| Sep 25, 2020 | $79.88 | $81.34 | $79.06 | $80.98 | 4 926 270 |
| Sep 24, 2020 | $79.28 | $80.89 | $79.25 | $79.69 | 5 005 036 |
| Sep 23, 2020 | $82.53 | $83.15 | $79.89 | $80.13 | 5 847 508 |
| Sep 22, 2020 | $82.31 | $83.28 | $80.76 | $82.65 | 6 188 900 |
| Sep 21, 2020 | $79.64 | $81.47 | $79.16 | $81.41 | 6 278 121 |
| Sep 18, 2020 | $79.33 | $80.64 | $78.08 | $80.09 | 9 376 064 |
| Sep 17, 2020 | $78.06 | $79.19 | $77.71 | $78.77 | 7 519 396 |
| Sep 16, 2020 | $81.68 | $82.39 | $79.83 | $79.99 | 4 991 542 |
| Sep 15, 2020 | $80.00 | $82.21 | $79.78 | $81.75 | 6 493 852 |
| Sep 14, 2020 | $79.04 | $79.42 | $78.48 | $79.12 | 6 176 685 |
| Sep 11, 2020 | $79.83 | $80.52 | $77.63 | $77.97 | 5 679 195 |
| Sep 10, 2020 | $80.29 | $81.11 | $78.73 | $79.09 | 7 341 097 |
| Sep 09, 2020 | $77.85 | $80.00 | $77.26 | $79.59 | 6 932 903 |
| Sep 08, 2020 | $76.58 | $77.49 | $75.92 | $76.18 | 10 204 101 |
| Sep 04, 2020 | $79.10 | $79.80 | $75.68 | $79.01 | 8 825 339 |
| Sep 03, 2020 | $82.96 | $83.00 | $79.41 | $80.31 | 7 959 551 |
| Sep 02, 2020 | $83.58 | $84.02 | $82.48 | $83.45 | 7 029 029 |
| Sep 01, 2020 | $83.84 | $84.49 | $82.60 | $83.33 | 5 921 591 |
| Aug 31, 2020 | $82.81 | $83.93 | $82.69 | $83.52 | 6 250 310 |
| Aug 28, 2020 | $83.95 | $84.03 | $82.31 | $83.21 | 4 635 963 |
| Aug 27, 2020 | $85.00 | $85.00 | $82.78 | $83.90 | 4 215 304 |
| Aug 26, 2020 | $83.83 | $84.94 | $83.54 | $84.48 | 6 883 459 |
| Aug 25, 2020 | $82.93 | $83.85 | $82.37 | $83.62 | 3 591 143 |
