Citigroup Capital XIII (C.PRN)
NYSE: C.PRN · Real-Time Price · USD · Preferred Stock
29.85
-0.14 (-0.47%)
At close: Jul 30, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.50 | 29.92 | 29.48 | 29.88 | 29.88 | 1.39% | 114,503 |
| Jul 31, 2025 | 29.92 | 29.97 | 29.47 | 29.47 | 29.47 | -1.27% | 297,617 |
| Jul 30, 2025 | 29.89 | 29.98 | 29.74 | 29.85 | 29.85 | -0.47% | 105,833 |
| Jul 29, 2025 | 29.84 | 29.99 | 29.83 | 29.99 | 29.99 | -1.74% | 145,209 |
| Jul 28, 2025 | 30.59 | 30.64 | 30.41 | 30.52 | 30.52 | 0.07% | 103,011 |
| Jul 25, 2025 | 30.80 | 30.80 | 30.49 | 30.50 | 30.50 | -1.04% | 107,776 |
| Jul 24, 2025 | 30.69 | 30.82 | 30.69 | 30.82 | 30.82 | 0.42% | 72,080 |
| Jul 23, 2025 | 30.55 | 30.74 | 30.55 | 30.69 | 30.69 | 0.47% | 51,775 |
| Jul 22, 2025 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | 0.15% | 45,424 |
| Jul 21, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | 0.03% | 71,081 |
| Jul 18, 2025 | 30.40 | 30.50 | 30.39 | 30.49 | 30.49 | 0.20% | 44,885 |
| Jul 17, 2025 | 30.36 | 30.50 | 30.25 | 30.43 | 30.43 | -0.10% | 63,068 |
| Jul 16, 2025 | 30.38 | 30.47 | 30.32 | 30.46 | 30.46 | 0.13% | 41,138 |
| Jul 15, 2025 | 30.42 | 30.49 | 30.23 | 30.42 | 30.42 | 0.13% | 92,103 |
| Jul 14, 2025 | 30.40 | 30.42 | 30.32 | 30.38 | 30.38 | 0.20% | 43,611 |
| Jul 11, 2025 | 30.41 | 30.45 | 30.30 | 30.32 | 30.32 | -0.26% | 53,931 |
| Jul 10, 2025 | 30.32 | 30.43 | 30.24 | 30.40 | 30.40 | 0.20% | 101,835 |
| Jul 9, 2025 | 30.38 | 30.43 | 30.23 | 30.34 | 30.34 | 0.13% | 76,374 |
| Jul 8, 2025 | 30.19 | 30.35 | 30.13 | 30.30 | 30.30 | 0.07% | 22,783 |
| Jul 7, 2025 | 30.10 | 30.28 | 30.03 | 30.28 | 30.28 | 0.90% | 84,887 |
| Jul 3, 2025 | 29.96 | 30.14 | 29.96 | 30.01 | 30.01 | -0.13% | 59,560 |
| Jul 2, 2025 | 29.69 | 30.05 | 29.61 | 30.05 | 30.05 | 1.45% | 128,080 |
| Jul 1, 2025 | 29.50 | 29.76 | 29.45 | 29.62 | 29.62 | 0.68% | 106,580 |
| Jun 30, 2025 | 29.68 | 29.75 | 29.30 | 29.42 | 29.42 | -1.01% | 552,670 |
| Jun 27, 2025 | 29.78 | 29.78 | 29.63 | 29.72 | 29.72 | 0.13% | 133,204 |
| Jun 26, 2025 | 29.81 | 29.85 | 29.62 | 29.68 | 29.68 | -0.47% | 148,593 |
| Jun 25, 2025 | 29.50 | 29.86 | 29.40 | 29.82 | 29.82 | 1.15% | 230,336 |
| Jun 24, 2025 | 29.44 | 29.56 | 29.38 | 29.48 | 29.48 | 0.24% | 193,114 |
| Jun 23, 2025 | 29.37 | 29.43 | 29.21 | 29.41 | 29.41 | 0.41% | 103,618 |
| Jun 20, 2025 | 29.23 | 29.34 | 29.20 | 29.29 | 29.29 | 0.48% | 91,446 |
| Jun 18, 2025 | 29.13 | 29.19 | 29.06 | 29.15 | 29.15 | 0.03% | 71,985 |
| Jun 17, 2025 | 29.30 | 29.30 | 29.05 | 29.14 | 29.14 | -0.27% | 100,282 |
| Jun 16, 2025 | 29.27 | 29.27 | 29.06 | 29.22 | 29.22 | -0.10% | 117,787 |
| Jun 13, 2025 | 29.26 | 29.27 | 29.19 | 29.25 | 29.25 | -0.03% | 80,650 |
| Jun 12, 2025 | 29.20 | 29.27 | 29.02 | 29.26 | 29.26 | 0.03% | 141,110 |
| Jun 11, 2025 | 29.16 | 29.29 | 29.12 | 29.25 | 29.25 | 0.17% | 70,422 |
| Jun 10, 2025 | 29.07 | 29.24 | 29.02 | 29.20 | 29.20 | 0.45% | 83,182 |
| Jun 9, 2025 | 29.02 | 29.14 | 28.99 | 29.07 | 29.07 | 0.21% | 59,870 |
| Jun 6, 2025 | 28.85 | 29.08 | 28.80 | 29.01 | 29.01 | 0.55% | 38,805 |
| Jun 5, 2025 | 29.02 | 29.02 | 28.66 | 28.85 | 28.85 | -0.28% | 156,819 |
| Jun 4, 2025 | 29.18 | 29.24 | 28.80 | 28.93 | 28.93 | -0.55% | 56,580 |
| Jun 3, 2025 | 29.34 | 29.50 | 29.03 | 29.09 | 29.09 | -0.55% | 151,546 |
| Jun 2, 2025 | 29.05 | 29.33 | 29.01 | 29.25 | 29.25 | 0.34% | 60,002 |
| May 30, 2025 | 28.53 | 29.15 | 28.36 | 29.15 | 29.15 | 1.78% | 715,742 |
| May 29, 2025 | 29.01 | 29.09 | 28.50 | 28.64 | 28.64 | -1.17% | 332,630 |
| May 28, 2025 | 29.10 | 29.24 | 28.98 | 28.98 | 28.98 | -0.21% | 128,328 |
| May 27, 2025 | 29.39 | 29.49 | 28.91 | 29.04 | 29.04 | -1.16% | 1,222,503 |
| May 23, 2025 | 29.44 | 29.70 | 29.33 | 29.38 | 29.38 | -0.47% | 156,364 |
| May 22, 2025 | 29.51 | 29.65 | 29.45 | 29.52 | 29.52 | 0.03% | 2,037,210 |
| May 21, 2025 | 29.80 | 29.89 | 29.50 | 29.51 | 29.51 | -0.91% | 78,971 |