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 |