Activision Blizzard, Inc. (ATVI)
Oct 13, 2023 - Activision Blizzard was delisted after being acquired by Microsoft.
94.42
-0.05 (-0.05%)
Inactive · Last trade price
on Oct 12, 2023
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - | 1 |
| Oct 12, 2023 | 94.48 | 94.54 | 94.31 | 94.42 | 94.42 | -0.05% | 7,323,451 |
| Oct 11, 2023 | 94.30 | 94.57 | 94.11 | 94.47 | 94.47 | 0.14% | 13,234,561 |
| Oct 10, 2023 | 94.38 | 94.49 | 94.18 | 94.34 | 94.34 | - | 5,135,937 |
| Oct 9, 2023 | 94.17 | 94.45 | 94.17 | 94.34 | 94.34 | 0.11% | 4,694,231 |
| Oct 6, 2023 | 94.00 | 94.26 | 93.94 | 94.24 | 94.24 | 0.61% | 8,134,220 |
| Oct 5, 2023 | 93.85 | 93.94 | 93.65 | 93.67 | 93.67 | -0.09% | 4,270,293 |
| Oct 4, 2023 | 93.87 | 94.04 | 93.63 | 93.75 | 93.75 | -0.15% | 6,948,834 |
| Oct 3, 2023 | 93.81 | 93.99 | 93.76 | 93.89 | 93.89 | -0.05% | 4,889,903 |
| Oct 2, 2023 | 93.68 | 93.94 | 93.60 | 93.94 | 93.94 | 0.33% | 6,633,315 |
| Sep 29, 2023 | 93.60 | 93.89 | 93.45 | 93.63 | 93.63 | 0.10% | 8,616,805 |
| Sep 28, 2023 | 93.90 | 93.98 | 93.38 | 93.54 | 93.54 | -0.40% | 10,839,432 |
| Sep 27, 2023 | 94.00 | 94.10 | 93.71 | 93.92 | 93.92 | -0.09% | 9,299,247 |
| Sep 26, 2023 | 94.00 | 94.21 | 94.00 | 94.00 | 94.00 | -0.05% | 7,245,004 |
| Sep 25, 2023 | 93.92 | 94.08 | 93.92 | 94.05 | 94.05 | 0.14% | 7,858,728 |
| Sep 22, 2023 | 94.06 | 94.11 | 93.86 | 93.92 | 93.92 | 1.70% | 19,817,485 |
| Sep 21, 2023 | 92.41 | 92.57 | 92.29 | 92.35 | 92.35 | -0.23% | 6,027,933 |
| Sep 20, 2023 | 92.41 | 92.61 | 92.30 | 92.56 | 92.56 | 0.53% | 7,557,973 |
| Sep 19, 2023 | 91.92 | 92.21 | 91.90 | 92.07 | 92.07 | 0.17% | 4,592,315 |
| Sep 18, 2023 | 92.04 | 92.05 | 91.82 | 91.91 | 91.91 | 0.10% | 5,571,871 |
| Sep 15, 2023 | 92.16 | 92.33 | 91.73 | 91.82 | 91.82 | -0.43% | 13,510,743 |
| Sep 14, 2023 | 92.32 | 92.47 | 92.15 | 92.22 | 92.22 | -0.05% | 6,842,729 |
| Sep 13, 2023 | 92.22 | 92.47 | 92.15 | 92.27 | 92.27 | 0.15% | 4,448,676 |
| Sep 12, 2023 | 92.06 | 92.33 | 92.03 | 92.13 | 92.13 | -0.05% | 3,132,920 |
| Sep 11, 2023 | 92.12 | 92.44 | 92.11 | 92.18 | 92.18 | 0.07% | 5,161,559 |
| Sep 8, 2023 | 92.10 | 92.24 | 92.01 | 92.12 | 92.12 | 0.12% | 5,367,720 |
| Sep 7, 2023 | 92.15 | 92.15 | 91.99 | 92.01 | 92.01 | -0.07% | 3,755,639 |
| Sep 6, 2023 | 92.04 | 92.11 | 91.99 | 92.07 | 92.07 | 0.04% | 4,778,604 |
| Sep 5, 2023 | 91.95 | 92.19 | 91.90 | 92.03 | 92.03 | -0.01% | 5,177,656 |
| Sep 1, 2023 | 92.05 | 92.20 | 91.95 | 92.04 | 92.04 | 0.05% | 4,609,003 |
| Aug 31, 2023 | 91.88 | 92.06 | 91.87 | 91.99 | 91.99 | 0.01% | 6,676,488 |
| Aug 30, 2023 | 91.88 | 92.04 | 91.75 | 91.98 | 91.98 | - | 5,359,668 |
| Aug 29, 2023 | 91.75 | 92.10 | 91.75 | 91.98 | 91.98 | 0.23% | 5,667,901 |
| Aug 28, 2023 | 91.81 | 92.01 | 91.75 | 91.77 | 91.77 | 0.12% | 5,527,191 |
| Aug 25, 2023 | 91.41 | 91.83 | 91.38 | 91.66 | 91.66 | 0.27% | 4,361,699 |
| Aug 24, 2023 | 91.63 | 91.96 | 91.40 | 91.41 | 91.41 | -0.36% | 6,053,152 |
| Aug 23, 2023 | 91.55 | 91.83 | 91.41 | 91.74 | 91.74 | 0.09% | 5,520,120 |
| Aug 22, 2023 | 91.97 | 92.10 | 91.47 | 91.66 | 91.66 | 1.04% | 11,099,550 |
| Aug 21, 2023 | 90.77 | 90.97 | 90.66 | 90.72 | 90.72 | 0.28% | 4,637,744 |
| Aug 18, 2023 | 90.50 | 91.00 | 90.30 | 90.47 | 90.47 | 0.04% | 13,085,837 |
| Aug 17, 2023 | 91.00 | 91.02 | 90.40 | 90.43 | 90.43 | -0.46% | 9,073,907 |
| Aug 16, 2023 | 91.00 | 91.25 | 90.85 | 90.85 | 90.85 | -0.07% | 4,350,162 |
| Aug 15, 2023 | 91.00 | 91.10 | 90.77 | 90.91 | 90.91 | 0.13% | 5,474,375 |
| Aug 14, 2023 | 91.10 | 91.20 | 90.76 | 90.79 | 90.79 | -0.46% | 6,123,526 |
| Aug 11, 2023 | 91.30 | 91.31 | 90.93 | 91.21 | 91.21 | -0.23% | 6,911,124 |
| Aug 10, 2023 | 91.67 | 91.67 | 91.27 | 91.42 | 91.42 | -0.02% | 4,863,415 |
| Aug 9, 2023 | 91.59 | 92.00 | 91.42 | 91.44 | 91.44 | -0.16% | 7,611,636 |
| Aug 8, 2023 | 91.57 | 91.79 | 91.52 | 91.59 | 91.59 | 0.02% | 5,600,499 |
| Aug 7, 2023 | 91.79 | 91.85 | 91.52 | 91.57 | 91.57 | -0.01% | 4,978,812 |
| Aug 4, 2023 | 91.68 | 91.82 | 91.54 | 91.58 | 91.58 | -0.11% | 6,035,555 |
| Aug 3, 2023 | 91.55 | 92.00 | 91.50 | 91.68 | 91.68 | 0.05% | 7,500,852 |
| Aug 2, 2023 | 91.64 | 91.91 | 91.52 | 91.63 | 91.63 | -0.28% | 7,369,575 |
| Aug 1, 2023 | 91.80 | 92.13 | 91.70 | 91.89 | 91.89 | -0.94% | 8,396,903 |
| Jul 31, 2023 | 92.56 | 92.78 | 92.43 | 92.76 | 91.77 | 0.25% | 10,765,318 |
| Jul 28, 2023 | 92.35 | 92.69 | 92.34 | 92.53 | 91.54 | 0.42% | 5,644,772 |
| Jul 27, 2023 | 92.67 | 92.79 | 92.14 | 92.14 | 91.16 | -0.57% | 9,448,799 |
| Jul 26, 2023 | 92.66 | 92.92 | 92.48 | 92.67 | 91.68 | -0.06% | 8,385,810 |
| Jul 25, 2023 | 92.50 | 92.86 | 92.46 | 92.73 | 91.74 | 0.19% | 6,541,548 |
| Jul 24, 2023 | 91.93 | 92.60 | 91.85 | 92.55 | 91.56 | 0.70% | 7,875,598 |
| Jul 21, 2023 | 92.35 | 92.40 | 91.89 | 91.91 | 90.93 | -0.41% | 12,930,628 |
| Jul 20, 2023 | 92.10 | 92.56 | 92.09 | 92.29 | 91.31 | 0.10% | 14,757,431 |
| Jul 19, 2023 | 92.63 | 92.75 | 91.78 | 92.20 | 91.22 | -0.58% | 40,003,048 |
| Jul 18, 2023 | 92.53 | 93.01 | 92.21 | 92.74 | 91.75 | -0.50% | 21,791,663 |
| Jul 17, 2023 | 93.54 | 93.67 | 92.12 | 93.21 | 92.22 | 3.49% | 40,278,491 |
| Jul 14, 2023 | 91.10 | 91.50 | 89.74 | 90.07 | 89.11 | 0.59% | 63,825,300 |
| Jul 13, 2023 | 90.00 | 90.70 | 89.44 | 89.54 | 88.59 | -0.51% | 22,036,053 |
| Jul 12, 2023 | 90.05 | 90.71 | 89.05 | 90.00 | 89.04 | -1.09% | 28,102,858 |
| Jul 11, 2023 | 82.56 | 92.91 | 82.55 | 90.99 | 90.02 | 10.02% | 77,867,479 |
| Jul 10, 2023 | 82.76 | 83.23 | 82.62 | 82.70 | 81.82 | 0.33% | 7,139,139 |
| Jul 7, 2023 | 82.78 | 83.31 | 82.22 | 82.43 | 81.55 | -0.33% | 4,819,435 |
| Jul 6, 2023 | 82.40 | 82.92 | 81.99 | 82.70 | 81.82 | -0.21% | 4,076,263 |
| Jul 5, 2023 | 82.97 | 83.42 | 82.09 | 82.87 | 81.99 | -0.56% | 5,180,338 |
| Jul 3, 2023 | 83.92 | 84.20 | 83.18 | 83.34 | 82.45 | -1.14% | 4,150,274 |
| Jun 30, 2023 | 83.50 | 84.72 | 83.50 | 84.30 | 83.40 | 1.47% | 6,881,230 |
| Jun 29, 2023 | 83.09 | 85.01 | 82.39 | 83.08 | 82.19 | -0.62% | 8,478,309 |
| Jun 28, 2023 | 84.50 | 84.63 | 83.48 | 83.60 | 82.71 | -0.63% | 6,878,284 |
| Jun 27, 2023 | 83.25 | 84.62 | 83.22 | 84.13 | 83.23 | 0.88% | 6,812,466 |
| Jun 26, 2023 | 82.25 | 83.71 | 82.12 | 83.40 | 82.51 | 1.83% | 7,870,633 |
| Jun 23, 2023 | 82.04 | 82.40 | 81.62 | 81.90 | 81.03 | -0.49% | 6,735,423 |
| Jun 22, 2023 | 80.48 | 82.32 | 80.30 | 82.30 | 81.42 | 1.68% | 4,880,493 |
| Jun 21, 2023 | 81.65 | 81.84 | 80.83 | 80.94 | 80.08 | -1.16% | 5,277,455 |
| Jun 20, 2023 | 81.69 | 81.99 | 81.55 | 81.89 | 81.02 | -0.10% | 5,247,181 |
| Jun 16, 2023 | 81.35 | 82.22 | 80.94 | 81.97 | 81.10 | 0.64% | 12,236,556 |
| Jun 15, 2023 | 81.42 | 81.59 | 80.58 | 81.45 | 80.58 | 0.27% | 7,096,741 |
| Jun 14, 2023 | 81.27 | 81.77 | 80.95 | 81.23 | 80.36 | 0.66% | 7,949,060 |
| Jun 13, 2023 | 80.20 | 81.45 | 79.87 | 80.70 | 79.84 | 1.17% | 8,293,012 |
| Jun 12, 2023 | 80.38 | 80.40 | 79.70 | 79.77 | 78.92 | -0.76% | 7,946,477 |
| Jun 9, 2023 | 79.98 | 80.69 | 79.96 | 80.38 | 79.52 | 0.45% | 5,824,472 |
| Jun 8, 2023 | 80.51 | 80.76 | 79.88 | 80.02 | 79.17 | -0.60% | 4,440,010 |
| Jun 7, 2023 | 80.88 | 80.95 | 79.53 | 80.50 | 79.64 | -0.47% | 5,516,713 |
| Jun 6, 2023 | 81.00 | 81.05 | 80.46 | 80.88 | 80.02 | 0.05% | 4,725,238 |
| Jun 5, 2023 | 80.85 | 81.15 | 80.60 | 80.84 | 79.98 | 0.42% | 4,068,229 |
| Jun 2, 2023 | 80.24 | 80.63 | 79.83 | 80.50 | 79.64 | 0.37% | 5,896,200 |
| Jun 1, 2023 | 80.25 | 81.22 | 80.00 | 80.20 | 79.35 | - | 8,707,764 |
| May 31, 2023 | 80.10 | 80.81 | 79.68 | 80.20 | 79.35 | 0.22% | 9,215,804 |
| May 30, 2023 | 79.00 | 80.27 | 78.89 | 80.02 | 79.17 | 1.73% | 8,190,961 |
| May 26, 2023 | 77.35 | 78.79 | 77.02 | 78.66 | 77.82 | 1.97% | 5,244,930 |
| May 25, 2023 | 77.58 | 77.59 | 76.76 | 77.14 | 76.32 | -0.86% | 6,823,502 |
| May 24, 2023 | 79.05 | 79.39 | 77.77 | 77.81 | 76.98 | -1.67% | 5,347,904 |
| May 23, 2023 | 79.10 | 79.51 | 78.74 | 79.13 | 78.29 | 0.09% | 5,284,064 |