JPMorgan Diversified Fund Class I (JDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.48
-0.07 (-0.42%)
Aug 4, 2025, 8:09 AM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.91% |
| Aug 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |
| Jul 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Jul 30, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% |
| Jul 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jul 28, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.42% |
| Jul 25, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.18% |
| Jul 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% |
| Jul 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.72% |
| Jul 22, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Jul 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| Jul 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.43% |
| Jul 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% |
| Jul 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.55% |
| Jul 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Jul 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.48% |
| Jul 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Jul 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Jul 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Jul 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Jul 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.30% |
| Jul 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Jul 1, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.06% |
| Jun 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |
| Jun 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.42 | 0.36% |
| Jun 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.36 | 0.73% |
| Jun 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.24 | - |
| Jun 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.24 | 0.86% |
| Jun 23, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | 0.62% |
| Jun 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.01 | -0.25% |
| Jun 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.05 | 0.12% |
| Jun 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.03 | -0.55% |
| Jun 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.12 | 0.43% |
| Jun 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.05 | -0.86% |
| Jun 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.49% |
| Jun 11, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | - |
| Jun 10, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | 0.31% |
| Jun 9, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.06 | 0.06% |
| Jun 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.05 | 0.37% |
| Jun 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | -0.31% |
| Jun 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.04 | 0.37% |
| Jun 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.98 | - |
| Jun 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.98 | 0.37% |
| May 30, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.92 | 0.06% |
| May 29, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.91 | 0.44% |
| May 28, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.84 | -0.62% |
| May 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.94 | 1.45% |
| May 23, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.71 | -0.19% |
| May 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | - |