Chronicle Journal: Finance

Activision Blizzard (NQ: ATVI )

74.67 USD +1.86 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 73.13 75.47 72.71 74.67 9,311,023 +1.86(+2.55%)
Sep 22, 2021 73.19 74.03 72.20 72.81 10,290,158 -0.22(-0.30%)
Sep 21, 2021 76.61 76.64 72.94 73.03 14,206,463 -3.15(-4.13%)
Sep 20, 2021 78.64 78.82 74.87 76.18 12,231,213 -3.38(-4.25%)
Sep 17, 2021 79.42 80.50 78.00 79.56 11,009,590 +0.28(+0.35%)
Sep 16, 2021 78.32 79.60 78.04 79.28 9,376,164 +1.03(+1.32%)
Sep 15, 2021 77.73 78.77 77.10 78.25 5,526,477 +0.41(+0.53%)
Sep 14, 2021 78.78 78.88 77.66 77.84 6,234,692 -0.69(-0.88%)
Sep 13, 2021 80.12 80.76 78.15 78.53 7,336,964 -1.11(-1.39%)
Sep 10, 2021 78.16 80.84 77.34 79.64 12,103,805 +1.59(+2.04%)
Sep 09, 2021 78.81 79.41 77.13 78.05 11,324,449 -2.24(-2.79%)
Sep 08, 2021 78.47 80.32 78.27 80.29 8,227,210 +1.82(+2.32%)
Sep 07, 2021 81.40 81.42 77.89 78.47 15,534,854 -2.71(-3.34%)
Sep 03, 2021 81.21 81.65 80.78 81.18 5,606,351 -0.13(-0.16%)
Sep 02, 2021 82.75 82.85 81.14 81.31 8,434,210 -0.99(-1.20%)
Sep 01, 2021 82.73 83.38 82.02 82.30 6,226,029 -0.07(-0.08%)
Aug 31, 2021 81.48 83.38 81.20 82.37 9,477,832 +1.25(+1.54%)
Aug 30, 2021 81.50 81.56 79.92 81.12 8,414,559 -1.31(-1.59%)
Aug 27, 2021 81.45 82.66 81.30 82.43 6,000,931 +1.18(+1.45%)
Aug 26, 2021 81.59 82.49 81.19 81.25 7,364,841 +0.44(+0.54%)
Aug 25, 2021 82.12 82.12 80.00 80.81 10,409,840 -0.98(-1.20%)
Aug 24, 2021 82.75 82.81 81.19 81.79 11,799,058 -0.43(-0.52%)
Aug 23, 2021 82.93 83.49 81.89 82.22 8,665,596 -0.41(-0.50%)
Aug 20, 2021 82.87 83.67 82.22 82.63 7,367,185 -0.54(-0.65%)
Aug 19, 2021 82.21 84.54 82.19 83.17 5,449,569 +0.34(+0.41%)
Aug 18, 2021 83.60 84.14 82.77 82.83 4,558,416 -0.54(-0.65%)
Aug 17, 2021 83.05 84.39 82.47 83.37 4,780,374 -0.48(-0.57%)
Aug 16, 2021 83.50 84.03 83.05 83.85 4,320,913 +0.00(+0.00%)
Aug 13, 2021 86.30 86.39 83.45 83.85 5,369,196 -1.32(-1.55%)
Aug 12, 2021 85.11 85.47 83.17 85.17 7,353,206 +0.17(+0.20%)
Aug 11, 2021 83.51 86.23 83.07 85.00 13,387,365 +2.01(+2.42%)
Aug 10, 2021 81.75 83.36 81.27 82.99 7,767,717 +1.58(+1.94%)
Aug 09, 2021 81.86 82.39 81.25 81.41 6,081,672 -1.02(-1.24%)
Aug 06, 2021 79.90 82.50 79.90 82.43 9,692,104 +2.10(+2.61%)
Aug 05, 2021 81.56 82.04 79.35 80.33 9,871,396 -1.20(-1.47%)
Aug 04, 2021 83.51 83.90 80.45 81.53 19,753,015 +1.70(+2.13%)
Aug 03, 2021 80.99 81.45 77.81 79.83 17,317,142 -2.93(-3.54%)
Aug 02, 2021 84.03 84.17 82.54 82.76 6,224,202 -0.86(-1.03%)
Jul 30, 2021 83.15 84.65 82.85 83.62 7,055,871 +0.05(+0.06%)
Jul 29, 2021 84.87 85.22 83.50 83.57 10,836,485 -1.25(-1.47%)
Jul 28, 2021 84.89 87.30 84.72 84.82 13,159,578 +0.77(+0.92%)
Jul 27, 2021 89.94 89.94 81.56 84.05 23,778,674 -6.09(-6.76%)
Jul 26, 2021 91.03 91.40 89.99 90.14 4,586,825 -1.36(-1.49%)
Jul 23, 2021 90.66 91.73 90.02 91.50 3,889,271 +1.03(+1.14%)
Jul 22, 2021 90.39 90.68 89.56 90.47 5,159,062 -0.70(-0.77%)
Jul 21, 2021 91.78 91.92 90.40 91.17 5,758,735 -0.34(-0.37%)
Jul 20, 2021 90.62 91.71 89.56 91.51 6,626,540 +1.21(+1.34%)
Jul 19, 2021 91.75 92.25 89.89 90.30 7,741,539 -1.50(-1.63%)
Jul 16, 2021 90.87 92.39 90.84 91.80 7,411,400 +1.12(+1.24%)
Jul 15, 2021 92.37 92.60 90.60 90.68 8,746,275 -1.64(-1.78%)
Jul 14, 2021 93.54 93.77 92.10 92.32 4,956,932 -0.93(-1.00%)
Jul 13, 2021 93.50 93.86 92.87 93.25 8,199,899 +0.34(+0.37%)
Jul 12, 2021 93.33 93.42 92.43 92.91 4,054,495 +0.53(+0.57%)
Jul 09, 2021 91.88 92.60 91.46 92.38 3,587,036 +0.20(+0.22%)
Jul 08, 2021 92.40 93.05 91.75 92.18 6,128,578 -1.13(-1.21%)
Jul 07, 2021 95.26 95.26 93.14 93.31 3,444,161 -1.09(-1.15%)
Jul 06, 2021 94.47 95.20 93.68 94.40 3,832,486 +0.13(+0.14%)
Jul 02, 2021 94.75 95.00 93.58 94.27 3,101,602 +0.37(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.