Activision Blizzard Inc (ATVI) Historical Stock Data
94.42 ↑0.00 (0.00%)
As of October 12, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ATVI is up 0.00% a day on average. There have been 17 days where Activision Blizzard Inc closed green and 13 days where ATVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 94.48 | 94.42 | ↓$0.06 (-0.06%) | 94.31 | 94.54 | 7.13M |
| 2023-10-11 | 94.30 | 94.47 | ↑$0.17 (0.18%) | 94.11 | 94.56 | 11.15M |
| 2023-10-10 | 94.38 | 94.34 | ↓$0.04 (-0.04%) | 94.18 | 94.49 | 5.11M |
| 2023-10-09 | 94.17 | 94.34 | ↑$0.17 (0.18%) | 94.17 | 94.45 | 4.69M |
| 2023-10-06 | 94.00 | 94.24 | ↑$0.24 (0.26%) | 93.94 | 94.26 | 8.05M |
| 2023-10-05 | 93.85 | 93.67 | ↓$0.18 (-0.19%) | 93.65 | 93.94 | 4.24M |
| 2023-10-04 | 93.87 | 93.75 | ↓$0.12 (-0.13%) | 93.63 | 94.03 | 6.95M |
| 2023-10-03 | 93.81 | 93.89 | ↑$0.08 (0.09%) | 93.76 | 93.99 | 4.89M |
| 2023-10-02 | 93.68 | 93.94 | ↑$0.26 (0.28%) | 93.60 | 93.94 | 6.55M |
| 2023-09-29 | 93.60 | 93.63 | ↑$0.03 (0.03%) | 93.45 | 93.88 | 8.58M |
| 2023-09-28 | 93.90 | 93.54 | ↓$0.36 (-0.38%) | 93.38 | 93.98 | 10.83M |
| 2023-09-27 | 94.00 | 93.92 | ↓$0.08 (-0.09%) | 93.74 | 94.10 | 9.12M |
| 2023-09-26 | 94.00 | 94.00 | ↑$0.00 (0.00%) | 94.00 | 94.21 | 6.61M |
| 2023-09-25 | 93.92 | 94.05 | ↑$0.13 (0.14%) | 93.92 | 94.08 | 6.86M |
| 2023-09-22 | 94.06 | 93.92 | ↓$0.14 (-0.15%) | 93.86 | 94.11 | 19.47M |
| 2023-09-21 | 92.41 | 92.35 | ↓$0.06 (-0.06%) | 92.29 | 92.57 | 5.96M |
| 2023-09-20 | 92.41 | 92.56 | ↑$0.15 (0.16%) | 92.30 | 92.61 | 7.12M |
| 2023-09-19 | 91.92 | 92.07 | ↑$0.15 (0.16%) | 91.90 | 92.21 | 3.70M |
| 2023-09-18 | 92.04 | 91.91 | ↓$0.13 (-0.14%) | 91.82 | 92.05 | 4.53M |
| 2023-09-15 | 92.16 | 91.82 | ↓$0.34 (-0.37%) | 91.73 | 92.33 | 13.50M |
| 2023-09-14 | 92.32 | 92.22 | ↓$0.10 (-0.11%) | 92.15 | 92.47 | 6.84M |
| 2023-09-13 | 92.22 | 92.27 | ↑$0.05 (0.05%) | 92.15 | 92.47 | 4.10M |
| 2023-09-12 | 92.06 | 92.13 | ↑$0.07 (0.08%) | 92.03 | 92.33 | 3.04M |
| 2023-09-11 | 92.12 | 92.18 | ↑$0.06 (0.07%) | 92.11 | 92.44 | 3.42M |
| 2023-09-08 | 92.10 | 92.12 | ↑$0.02 (0.02%) | 92.01 | 92.24 | 3.57M |
| 2023-09-07 | 92.15 | 92.01 | ↓$0.14 (-0.15%) | 92.00 | 92.15 | 3.66M |
| 2023-09-06 | 92.04 | 92.07 | ↑$0.03 (0.03%) | 92.00 | 92.11 | 4.38M |
| 2023-09-05 | 91.95 | 92.03 | ↑$0.08 (0.09%) | 91.90 | 92.19 | 5.15M |
| 2023-09-01 | 92.05 | 92.04 | ↓$0.01 (-0.01%) | 91.95 | 92.19 | 4.60M |
| 2023-08-31 | 91.88 | 91.99 | ↑$0.11 (0.12%) | 91.87 | 92.05 | 6.02M |
Create an account or log in to view more rows.
$ATVI shaking weak hands that’s all
$ATVI get over the hump
$ATVI Sleep well my bulls
sleep well
$ATVI Free money indeed??
$ATVI C'mon
do a spike!!
$ATVI it begins tomorrow
$ATVI has just been halted from trading.
$ATVI hot trash
$ATVI taking off soon
$ATVI see you on the moon