Skip to main content
logo
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
26.16
+0.15 (0.58%)
Aug 7, 2025, 3:00 PM CST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202525.9826.1925.9226.1626.160.58%26,129,174
Aug 6, 202525.9226.0525.8926.0126.01-0.08%20,157,001
Aug 5, 202525.8026.0525.7026.0326.030.93%23,614,993
Aug 4, 202525.7025.8025.6525.7925.79-0.58%26,615,257
Aug 1, 202526.0326.1325.8725.9425.94-0.84%32,625,309
Jul 31, 202526.5126.5326.0726.1626.16-1.25%33,658,843
Jul 30, 202526.2626.5826.2226.4926.491.42%50,955,283
Jul 29, 202525.9826.1525.9126.1226.121.01%35,630,158
Jul 28, 202526.0026.0925.7925.8625.86-0.77%34,848,254
Jul 25, 202526.0626.1826.0126.0626.060.04%29,947,085
Jul 24, 202526.1026.1225.9326.0526.05-0.04%32,262,787
Jul 23, 202526.1626.3026.0526.0626.06-0.27%37,279,086
Jul 22, 202525.9926.1625.8826.1326.130.50%35,845,926
Jul 21, 202525.8326.0225.7726.0026.000.58%27,982,517
Jul 18, 202525.7725.8625.7025.8525.850.58%21,076,445
Jul 17, 202525.8125.8625.6625.7025.70-0.39%22,191,006
Jul 16, 202525.8425.9425.7725.8025.80-0.04%20,137,929
Jul 15, 202525.9926.0325.8025.8125.81-0.92%29,630,738
Jul 14, 202526.1026.2226.0426.0526.050.58%29,151,481
Jul 11, 202526.5126.6425.8725.9025.90-4.43%76,221,204
Jul 10, 202526.1827.1826.1327.1026.493.59%111,742,920
Jul 9, 202526.1326.2426.0626.1625.580.38%26,809,474
Jul 8, 202526.0426.0925.9826.0625.480.27%19,756,506
Jul 7, 202526.1926.1925.9225.9925.41-1.14%27,522,168
Jul 4, 202526.2626.3626.1926.2925.70-19,250,141
Jul 3, 202526.3726.4126.2426.2925.70-0.04%20,256,319
Jul 2, 202526.1826.3126.1626.3025.710.65%27,423,260
Jul 1, 202526.1126.1625.9626.1325.550.08%22,734,394
Jun 30, 202526.1326.1725.9426.1125.53-0.04%24,299,299
Jun 27, 202526.3426.3826.1026.1225.54-0.95%30,670,840
Jun 26, 202526.2326.4326.1926.3725.780.53%27,271,177
Jun 25, 202526.0926.2526.0726.2325.640.31%34,057,002
Jun 24, 202526.0226.3325.7726.1525.57-2.21%63,394,250
Jun 23, 202527.1027.2426.5826.7426.140.19%58,067,185
Jun 20, 202526.8826.9226.6326.6926.09-0.93%29,025,148
Jun 19, 202527.0327.2026.7426.9426.34-0.41%46,081,616
Jun 18, 202527.2927.4827.0127.0526.450.30%46,842,633
Jun 17, 202526.9527.1026.6126.9726.37-0.74%58,542,940
Jun 16, 202527.7027.8627.0527.1726.56-1.74%84,700,319
Jun 13, 202527.5927.8027.1927.6527.032.98%106,795,007
Jun 12, 202526.9927.0926.6126.8526.250.90%41,170,547
Jun 11, 202526.5026.6326.4426.6126.020.45%22,819,497
Jun 10, 202526.5626.6026.3026.4925.90-36,683,980
Jun 9, 202526.2526.5026.2526.4925.901.18%30,113,094
Jun 6, 202525.9626.2425.9026.1825.600.89%25,963,172
Jun 5, 202525.8525.9725.8425.9525.370.15%13,604,500
Jun 4, 202525.9726.0625.8825.9125.33-0.04%20,070,968
Jun 3, 202525.9726.0225.8025.9225.340.50%21,185,798
May 30, 202525.6125.8525.5625.7925.210.31%24,609,242
May 29, 202525.7825.9325.6625.7125.140.12%21,229,800