Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.250 6.285 5.975 5.982 2,437,356 -0.29(-4.59%)
Sep 27, 2002 6.482 6.643 6.245 6.270 1,538,900 -0.22(-3.43%)
Sep 26, 2002 6.442 6.725 6.440 6.492 1,311,400 -0.01(-0.12%)
Sep 25, 2002 6.537 6.688 6.293 6.500 1,744,404 +0.12(+1.92%)
Sep 24, 2002 6.020 6.412 5.997 6.378 1,695,268 +0.19(+3.11%)
Sep 23, 2002 6.298 6.298 6.015 6.185 1,278,100 -0.13(-2.06%)
Sep 20, 2002 6.457 6.582 6.287 6.315 891,300 -0.14(-2.13%)
Sep 19, 2002 6.610 6.700 6.340 6.452 1,759,400 -0.31(-4.58%)
Sep 18, 2002 6.585 6.827 6.407 6.763 1,152,018 +0.16(+2.46%)
Sep 17, 2002 6.812 6.855 6.595 6.600 1,162,900 -0.07(-1.01%)
Sep 16, 2002 6.747 6.853 6.593 6.668 940,227 -0.08(-1.19%)
Sep 13, 2002 6.713 6.820 6.638 6.747 1,343,752 -0.02(-0.30%)
Sep 12, 2002 7.032 7.050 6.713 6.768 1,264,200 -0.30(-4.24%)
Sep 11, 2002 7.353 7.420 7.018 7.067 1,747,400 -0.19(-2.65%)
Sep 10, 2002 6.905 7.282 6.900 7.260 2,204,000 +0.40(+5.87%)
Sep 09, 2002 6.688 6.960 6.625 6.857 878,500 +0.16(+2.35%)
Sep 06, 2002 6.735 6.832 6.628 6.700 1,436,900 +0.13(+1.94%)
Sep 05, 2002 6.713 6.790 6.555 6.572 1,322,700 -0.36(-5.19%)
Sep 04, 2002 6.803 6.950 6.580 6.933 1,720,245 +0.13(+1.99%)
Sep 03, 2002 6.935 6.935 6.562 6.798 2,409,600 -0.16(-2.26%)
Aug 30, 2002 7.018 7.079 6.888 6.955 1,288,800 -0.12(-1.66%)
Aug 29, 2002 6.662 7.105 6.657 7.072 3,064,200 +0.41(+6.11%)
Aug 28, 2002 7.000 7.050 6.647 6.665 3,402,100 -0.52(-7.24%)
Aug 27, 2002 7.800 7.888 7.138 7.185 3,354,400 -0.62(-7.97%)
Aug 26, 2002 7.750 7.808 7.505 7.808 1,042,904 +0.13(+1.63%)
Aug 23, 2002 7.547 7.750 7.505 7.682 1,243,968 +0.06(+0.75%)
Aug 22, 2002 7.497 7.637 7.433 7.625 2,809,200 +0.13(+1.70%)
Aug 21, 2002 7.457 7.532 7.410 7.497 1,482,533 +0.09(+1.18%)
Aug 20, 2002 7.500 7.628 7.407 7.410 1,922,782 +0.57(+8.29%)
Aug 16, 2002 6.758 6.990 6.697 6.843 750,494 +0.04(+0.55%)
Aug 15, 2002 6.920 7.025 6.770 6.805 1,355,804 -0.02(-0.33%)
Aug 14, 2002 6.447 6.850 6.343 6.827 1,216,800 +0.32(+5.00%)
Aug 13, 2002 6.673 6.910 6.442 6.503 801,400 -0.22(-3.27%)
Aug 12, 2002 6.928 6.930 6.692 6.723 862,945 -0.27(-3.90%)
Aug 07, 2002 6.897 7.022 6.775 6.995 1,165,200 +0.20(+2.87%)
Aug 06, 2002 6.548 6.985 6.548 6.800 1,450,200 +0.26(+4.02%)
Aug 05, 2002 6.707 6.730 6.260 6.537 2,091,553 -0.20(-2.90%)
Aug 02, 2002 6.825 6.897 6.625 6.732 966,800 -0.20(-2.85%)
Aug 01, 2002 7.185 7.188 6.840 6.930 1,886,157 -0.25(-3.48%)
Jul 31, 2002 7.015 7.188 6.900 7.180 1,795,998 +0.14(+1.99%)
Jul 30, 2002 6.938 7.190 6.878 7.040 1,537,400 +0.04(+0.59%)
Jul 29, 2002 6.713 7.110 6.688 6.999 1,351,300 +0.31(+4.69%)
Jul 26, 2002 6.640 6.810 6.438 6.685 1,583,100 +0.08(+1.29%)
Jul 25, 2002 6.750 6.872 6.340 6.600 2,685,800 -0.27(-3.93%)
Jul 24, 2002 6.160 6.910 5.575 6.870 6,189,700 +0.72(+11.71%)
Jul 23, 2002 6.290 6.388 5.838 6.150 2,501,900 +0.13(+2.20%)
Jul 22, 2002 6.397 6.500 5.735 6.018 2,443,100 -0.38(-5.98%)
Jul 19, 2002 6.562 6.643 6.202 6.400 1,828,000 -0.66(-9.35%)
Jul 17, 2002 7.270 7.460 6.785 7.060 2,277,300 +0.27(+3.98%)
Jul 12, 2002 6.713 7.077 6.678 6.790 1,824,800 +0.17(+2.49%)
Jul 11, 2002 6.510 6.625 6.220 6.625 719,100 +0.12(+1.88%)
Jul 10, 2002 6.553 6.650 6.402 6.503 1,507,500 +0.18(+2.77%)
Jul 09, 2002 6.500 6.582 6.322 6.327 1,445,300 -0.18(-2.77%)
Jul 08, 2002 6.808 6.980 6.635 6.508 1,410,600 -0.30(-4.41%)
Jul 05, 2002 6.463 6.872 6.463 6.808 807,000 +0.22(+3.34%)
Jul 04, 2002 6.383 6.600 6.088 6.588 2,158,500 +0.00(+0.00%)
Jul 03, 2002 6.383 6.600 6.088 6.588 2,157,400 +0.03(+0.38%)
Jul 02, 2002 6.865 6.867 6.465 6.562 1,961,500 -0.37(-5.27%)
Jul 01, 2002 7.312 7.348 6.912 6.928 1,238,600 -0.34(-4.65%)
Jun 28, 2002 7.253 7.547 7.082 7.265 2,198,500 +0.01(+0.21%)
Jun 27, 2002 7.065 7.282 7.062 7.250 2,297,100 +0.27(+3.87%)
Jun 26, 2002 6.990 7.008 6.787 6.980 1,672,800 -0.17(-2.38%)
Jun 25, 2002 7.125 7.232 6.978 7.150 1,543,000 +0.11(+1.56%)
Jun 21, 2002 7.277 7.380 7.175 7.040 2,197,200 -0.11(-1.57%)
Jun 20, 2002 7.245 7.367 7.150 7.152 1,363,900 -0.06(-0.87%)
Jun 19, 2002 7.405 7.438 7.195 7.215 1,215,800 -0.18(-2.47%)
Jun 18, 2002 7.312 7.492 7.188 7.397 2,965,100 +0.15(+2.03%)
Jun 17, 2002 7.000 7.327 6.982 7.250 2,630,800 +0.25(+3.57%)
Jun 14, 2002 7.138 7.140 6.582 7.000 4,150,200 -0.31(-4.21%)
Jun 12, 2002 7.420 7.433 7.050 7.308 1,631,500 -0.12(-1.65%)
Jun 11, 2002 7.798 7.825 7.418 7.430 949,000 -0.32(-4.13%)
Jun 10, 2002 7.735 7.860 7.637 7.750 2,389,100 +0.24(+3.23%)
Jun 07, 2002 7.088 7.607 7.005 7.508 2,805,100 +0.09(+1.21%)
Jun 06, 2002 7.900 7.900 7.350 7.418 5,348,700 -0.61(-7.54%)
Jun 05, 2002 8.237 8.250 7.805 8.023 6,650,300 -0.13(-1.62%)
May 31, 2002 8.363 8.475 8.152 8.155 993,900 -0.24(-2.83%)
May 28, 2002 8.535 8.575 8.375 8.393 1,372,000 -0.11(-1.32%)
May 27, 2002 8.408 8.610 8.377 8.505 1,534,900 +0.00(+0.00%)
May 24, 2002 8.408 8.610 8.377 8.505 1,533,000 -0.16(-1.85%)
May 23, 2002 8.072 8.775 8.050 8.665 4,238,400 +0.57(+7.11%)
May 22, 2002 7.993 8.160 7.915 8.090 1,128,000 +0.03(+0.31%)
May 21, 2002 8.225 8.363 7.993 8.065 1,615,200 -0.16(-1.89%)
May 20, 2002 8.237 8.348 8.132 8.220 939,900 -0.03(-0.39%)
May 17, 2002 8.227 8.340 8.000 8.252 1,241,400 +0.07(+0.82%)
May 16, 2002 8.195 8.275 8.023 8.185 988,000 +0.06(+0.80%)
May 15, 2002 8.200 8.245 7.905 8.120 2,266,300 -0.04(-0.46%)
May 14, 2002 8.473 8.563 7.915 8.158 5,801,100 -0.21(-2.57%)
May 13, 2002 7.980 8.402 7.883 8.372 2,764,500 +0.42(+5.35%)
May 10, 2002 8.312 8.375 7.813 7.948 2,176,800 -0.13(-1.58%)
May 09, 2002 8.498 8.612 8.000 8.075 3,152,500 -0.41(-4.86%)
May 08, 2002 8.175 8.557 7.777 8.488 8,263,700 +0.83(+10.77%)
May 07, 2002 8.023 8.065 7.475 7.663 2,291,500 -0.17(-2.23%)
May 06, 2002 7.772 8.030 7.750 7.838 2,068,100 +0.19(+2.52%)
May 03, 2002 7.935 8.080 7.545 7.645 2,039,700 -0.29(-3.68%)
May 02, 2002 8.065 8.332 7.787 7.937 1,549,400 -0.10(-1.24%)
May 01, 2002 7.880 8.122 7.665 8.038 1,907,100 +0.17(+2.13%)
Apr 30, 2002 7.490 7.875 7.487 7.870 1,353,400 +0.45(+6.14%)
Apr 29, 2002 7.502 7.567 7.315 7.415 893,300 -0.06(-0.80%)
Apr 26, 2002 7.753 7.892 7.445 7.475 1,351,600 -0.30(-3.83%)
Apr 25, 2002 7.600 7.787 7.478 7.772 910,500 +0.22(+2.88%)
Apr 24, 2002 7.520 7.763 7.468 7.555 949,600 +0.15(+1.99%)
Apr 23, 2002 7.718 7.775 7.400 7.407 1,221,100 -0.33(-4.20%)
Apr 22, 2002 7.855 7.858 7.652 7.732 673,600 -0.13(-1.65%)
Apr 19, 2002 7.925 7.937 7.688 7.862 869,800 -0.04(-0.51%)
Apr 18, 2002 7.860 8.000 7.550 7.903 1,120,600 +0.07(+0.96%)
Apr 17, 2002 7.925 7.928 7.595 7.828 938,600 -0.09(-1.17%)
Apr 16, 2002 7.772 8.030 7.770 7.920 1,312,500 +0.20(+2.62%)
Apr 15, 2002 7.463 7.750 7.225 7.718 1,914,600 +0.25(+3.42%)
Apr 12, 2002 7.327 7.480 7.075 7.463 838,800 +0.14(+1.94%)
Apr 11, 2002 7.487 7.495 7.265 7.320 933,000 -0.16(-2.20%)
Apr 10, 2002 7.247 7.487 7.013 7.485 1,720,700 +0.25(+3.42%)
Apr 09, 2002 7.275 7.275 7.074 7.237 1,042,700 -0.02(-0.31%)
Apr 08, 2002 7.088 7.260 6.902 7.260 1,364,400 +0.12(+1.61%)
Apr 05, 2002 7.245 7.335 7.100 7.145 1,013,600 -0.08(-1.14%)
Apr 04, 2002 7.093 7.250 6.942 7.228 656,500 +0.13(+1.80%)
Apr 03, 2002 7.162 7.242 7.037 7.100 875,200 +0.02(+0.35%)
Apr 02, 2002 7.400 7.405 7.075 7.075 835,400 -0.36(-4.87%)
Apr 01, 2002 7.275 7.460 7.100 7.438 1,159,700 -0.02(-0.27%)
Mar 29, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.00(+0.00%)
Mar 28, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.17(+2.33%)
Mar 27, 2002 7.150 7.445 7.150 7.287 701,000 +0.14(+1.92%)
Mar 26, 2002 6.987 7.407 6.968 7.150 1,235,900 +0.14(+1.96%)
Mar 25, 2002 7.045 7.130 6.853 7.013 954,600 -0.00(-0.04%)
Mar 22, 2002 7.303 7.350 6.918 7.015 1,066,800 -0.33(-4.56%)
Mar 21, 2002 7.072 7.353 7.050 7.350 986,800 +0.32(+4.59%)
Mar 20, 2002 7.075 7.162 6.980 7.027 1,770,500 -0.17(-2.33%)
Mar 19, 2002 7.353 7.618 7.133 7.195 1,907,900 -0.17(-2.31%)
Mar 18, 2002 7.322 7.425 7.152 7.365 1,693,900 +0.04(+0.58%)
Mar 15, 2002 7.240 7.500 7.240 7.322 1,770,000 -0.28(-3.75%)
Mar 14, 2002 7.682 7.727 7.473 7.607 916,000 -0.04(-0.49%)
Mar 13, 2002 7.723 8.025 7.550 7.645 706,700 -0.13(-1.70%)
Mar 12, 2002 7.952 7.952 7.637 7.777 709,300 -0.28(-3.42%)
Mar 11, 2002 8.053 8.095 7.822 8.053 954,200 -0.02(-0.28%)
Mar 08, 2002 7.712 8.188 7.710 8.075 1,827,200 +0.49(+6.50%)
Mar 07, 2002 7.490 7.750 7.468 7.582 817,800 +0.11(+1.54%)
Mar 06, 2002 7.620 7.622 7.350 7.468 1,077,700 -0.15(-1.94%)
Mar 05, 2002 7.615 7.783 7.520 7.615 1,060,600 -0.11(-1.36%)
Mar 04, 2002 7.407 7.795 7.290 7.720 2,249,200 +0.26(+3.55%)
Mar 01, 2002 7.250 7.455 7.025 7.455 1,518,300 +0.32(+4.41%)
Feb 28, 2002 7.312 7.372 7.062 7.140 1,088,700 -0.12(-1.69%)
Feb 27, 2002 6.865 7.457 6.862 7.263 4,951,300 +0.44(+6.45%)
Feb 26, 2002 6.765 6.938 6.652 6.822 1,130,000 +0.04(+0.59%)
Feb 25, 2002 6.660 6.787 6.600 6.782 1,242,800 +0.10(+1.57%)
Feb 22, 2002 6.390 6.678 6.357 6.678 946,600 +0.27(+4.21%)
Feb 21, 2002 6.510 6.675 6.372 6.407 783,700 -0.17(-2.51%)
Feb 20, 2002 6.438 6.615 6.402 6.572 945,000 +0.14(+2.22%)
Feb 19, 2002 6.585 6.600 6.395 6.430 617,400 -0.25(-3.67%)
Feb 18, 2002 6.750 6.753 6.625 6.675 648,600 +0.00(+0.00%)
Feb 15, 2002 6.750 6.753 6.625 6.675 648,200 -0.08(-1.15%)
Feb 14, 2002 6.728 6.857 6.600 6.753 2,667,800 +0.12(+1.81%)
Feb 13, 2002 6.553 6.763 6.553 6.633 2,312,000 +0.14(+2.20%)
Feb 12, 2002 6.330 6.625 6.250 6.490 700,300 +0.09(+1.41%)
Feb 11, 2002 6.338 6.480 6.300 6.400 726,400 +0.01(+0.12%)
Feb 08, 2002 6.195 6.393 6.168 6.393 1,104,500 +0.21(+3.44%)
Feb 07, 2002 6.013 6.308 5.963 6.180 1,268,100 +0.11(+1.81%)
Feb 06, 2002 6.362 6.365 6.015 6.070 1,139,300 -0.27(-4.30%)
Feb 05, 2002 6.390 6.535 6.223 6.343 833,700 -0.04(-0.70%)
Feb 04, 2002 6.450 6.482 6.312 6.388 822,800 -0.07(-1.05%)
Feb 01, 2002 6.463 6.612 6.360 6.455 1,062,200 -0.12(-1.75%)
Jan 31, 2002 6.513 6.750 6.440 6.570 2,696,600 +0.05(+0.73%)
Jan 30, 2002 6.497 6.522 6.247 6.522 1,703,900 +0.02(+0.35%)
Jan 29, 2002 6.633 6.688 6.430 6.500 1,755,900 -0.14(-2.07%)
Jan 28, 2002 6.685 6.750 6.468 6.638 1,897,100 -0.01(-0.19%)
Jan 25, 2002 6.763 6.805 6.580 6.650 1,993,600 -0.23(-3.36%)
Jan 24, 2002 6.675 7.135 6.575 6.881 8,233,700 +0.68(+10.99%)
Jan 23, 2002 6.140 6.340 6.075 6.200 945,200 +0.10(+1.64%)
Jan 22, 2002 6.075 6.202 5.925 6.100 1,171,400 +0.00(+0.04%)
Jan 21, 2002 6.000 6.275 5.950 6.098 1,413,900 +0.00(+0.00%)
Jan 18, 2002 6.000 6.275 5.950 6.098 1,411,300 -0.09(-1.41%)
Jan 17, 2002 6.300 6.350 6.000 6.185 2,015,700 +0.04(+0.65%)
Jan 16, 2002 6.275 6.428 6.065 6.145 12,574,200 +0.11(+1.82%)
Jan 15, 2002 5.915 6.062 5.692 6.035 2,148,100 +0.16(+2.72%)
Jan 14, 2002 5.992 6.120 5.862 5.875 1,087,900 -0.13(-2.12%)
Jan 11, 2002 6.412 6.478 5.883 6.003 2,290,200 -0.39(-6.14%)
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.