ATVI: Activision Blizzard, Inc. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5706

CLOSE 0.5662

Low

LOW 0.2396

High

HIGH 1.17

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.17	1.17	1.1	1.17
01/04/1994	1.17	1.17	1.1	1.1
01/05/1994	1.17	1.17	1.17	1.17
01/06/1994	1.13	1.17	1.11	1.11
01/07/1994	1.1	1.1	1.09	1.09
01/10/1994	1.1	1.1	1.08	1.08
01/11/1994	1.04	1.06	1.02	1.06
01/12/1994	1	1.1	1	1.1
01/13/1994	1.1	1.1	1.07	1.07
01/14/1994	1.03	1.1	1.03	1.1
01/17/1994	1.1	1.1	1.06	1.1
01/18/1994	1.04	1.06	1.02	1.02
01/19/1994	1.04	1.15	1	1.08
01/20/1994	1.1	1.1	0.9167	0.9167
01/21/1994	0.9271	0.9271	0.7708	0.875
01/24/1994	0.8958	0.8958	0.75	0.8125
01/25/1994	0.7083	0.7083	0.7083	0.7083
01/26/1994	0.8125	0.8125	0.7292	0.8125
01/27/1994	0.875	0.8958	0.875	0.8958
01/28/1994	0.9167	0.9167	0.9167	0.9167
01/31/1994	0.9167	0.9167	0.7708	0.9167
02/01/1994	0.7708	0.9167	0.7708	0.8125
02/02/1994	0.9375	1.02	0.9167	0.9167
02/03/1994	0.8542	0.8646	0.8542	0.8646
02/04/1994	0.8542	0.9167	0.8542	0.8542
02/07/1994	0.8333	0.875	0.8333	0.875
02/08/1994	0.875	0.875	0.875	0.875
02/09/1994	0.875	0.9375	0.875	0.9375
02/10/1994	0.8333	0.9688	0.8333	0.8333
02/11/1994	0.9375	0.9375	0.9375	0.9375
02/14/1994	0.9375	0.9375	0.9375	0.9375
02/15/1994	0.9375	0.9375	0.9375	0.9375
02/16/1994	0.9792	0.9792	0.8333	0.8333
02/17/1994	0.9792	0.9792	0.8333	0.8333
02/18/1994	0.9792	0.9792	0.9792	0.9792
02/22/1994	0.9792	0.9792	0.9792	0.9792
02/23/1994	0.8333	0.8333	0.8333	0.8333
02/24/1994	0.8333	0.8333	0.8333	0.8333
02/25/1994	0.8333	0.8333	0.8333	0.8333
02/28/1994	0.8542	0.9583	0.8333	0.9583
03/01/1994	0.9583	0.9583	0.9583	0.9583
03/02/1994	0.8333	0.875	0.8333	0.875
03/03/1994	0.875	0.875	0.875	0.875
03/04/1994	0.8125	0.8125	0.8125	0.8125
03/07/1994	0.8333	0.8333	0.8333	0.8333
03/08/1994	0.8125	0.8125	0.8125	0.8125
03/09/1994	0.8125	0.8125	0.8125	0.8125
03/10/1994	0.8125	0.8125	0.8125	0.8125
03/11/1994	0.9167	0.9167	0.9167	0.9167
03/14/1994	0.8125	0.8125	0.7917	0.7917
03/15/1994	0.875	0.875	0.7917	0.7917
03/16/1994	0.7917	0.8333	0.7917	0.8333
03/17/1994	0.7604	0.7708	0.7083	0.75
03/18/1994	0.7292	0.7292	0.7083	0.7083
03/21/1994	0.7292	0.7292	0.6875	0.6875
03/22/1994	0.7604	0.7604	0.7292	0.7292
03/23/1994	0.6875	0.7708	0.6875	0.7708
03/24/1994	0.7083	0.75	0.6875	0.75
03/25/1994	0.6875	0.7292	0.6667	0.6875
03/28/1994	0.6667	0.75	0.6667	0.6875
03/29/1994	0.6667	0.6875	0.6667	0.6875
03/30/1994	0.75	0.75	0.75	0.75
03/31/1994	0.7083	0.75	0.7083	0.7188
04/04/1994	0.7188	0.7188	0.7188	0.7188
04/05/1994	0.75	0.75	0.75	0.75
04/06/1994	0.75	0.75	0.75	0.75
04/07/1994	0.75	0.75	0.75	0.75
04/08/1994	0.7188	0.7292	0.7083	0.7083
04/11/1994	0.75	0.75	0.75	0.75
04/12/1994	0.6667	0.6667	0.6667	0.6667
04/13/1994	0.6979	0.7188	0.6979	0.7188
04/14/1994	0.6667	0.6667	0.6667	0.6667
04/15/1994	0.6458	0.6667	0.625	0.625
04/18/1994	0.6667	0.6875	0.5833	0.5833
04/19/1994	0.5833	0.5833	0.5833	0.5833
04/20/1994	0.5417	0.5833	0.5417	0.5833
04/21/1994	0.4792	0.4896	0.4792	0.4896
04/22/1994	0.4896	0.4896	0.4896	0.4896
04/25/1994	0.4896	0.4896	0.4896	0.4896
04/26/1994	0.4896	0.4896	0.4896	0.4896
04/28/1994	0.4583	0.4583	0.4583	0.4583
04/29/1994	0.5833	0.5833	0.4375	0.5
05/02/1994	0.5208	0.5208	0.5208	0.5208
05/03/1994	0.5208	0.5208	0.5208	0.5208
05/04/1994	0.5625	0.5625	0.5625	0.5625
05/05/1994	0.5625	0.5625	0.5625	0.5625
05/06/1994	0.6042	0.6042	0.4792	0.5104
05/09/1994	0.5104	0.5104	0.5104	0.5104
05/10/1994	0.5	0.5208	0.4792	0.4792
05/11/1994	0.5833	0.5833	0.5	0.5
05/12/1994	0.5	0.5	0.5	0.5
05/13/1994	0.5	0.6042	0.4792	0.6042
05/16/1994	0.6042	0.6042	0.6042	0.6042
05/17/1994	0.4792	0.5417	0.4792	0.5417
05/18/1994	0.5833	0.5833	0.4792	0.5417
05/19/1994	0.5	0.5	0.4375	0.4375
05/20/1994	0.4375	0.4375	0.4375	0.4375
05/23/1994	0.5417	0.5417	0.4375	0.4375
05/24/1994	0.4583	0.5417	0.4167	0.4167
05/25/1994	0.4375	0.4375	0.4167	0.4167
05/26/1994	0.5	0.5	0.5	0.5
05/27/1994	0.4583	0.4792	0.4583	0.4792
05/31/1994	0.4792	0.4792	0.4792	0.4792
06/01/1994	0.4167	0.4375	0.4167	0.4375
06/02/1994	0.4375	0.4375	0.4375	0.4375
06/03/1994	0.4375	0.4375	0.4375	0.4375
06/06/1994	0.4375	0.4375	0.4375	0.4375
06/07/1994	0.4375	0.4583	0.4375	0.4583
06/08/1994	0.4167	0.4583	0.4167	0.4583
06/09/1994	0.4583	0.4583	0.4583	0.4583
06/10/1994	0.4167	0.5625	0.4167	0.5625
06/13/1994	0.5625	0.5625	0.5625	0.5625
06/14/1994	0.4583	0.4583	0.4167	0.4167
06/15/1994	0.4167	0.4167	0.4167	0.4167
06/16/1994	0.4167	0.4375	0.4167	0.4375
06/17/1994	0.4583	0.4583	0.4583	0.4583
06/20/1994	0.4792	0.4792	0.4792	0.4792
06/21/1994	0.4479	0.5	0.4167	0.4167
06/22/1994	0.4792	0.4792	0.4271	0.4271
06/23/1994	0.4271	0.4271	0.4271	0.4271
06/24/1994	0.4271	0.4271	0.4271	0.4271
06/27/1994	0.4271	0.4271	0.4167	0.4167
06/28/1994	0.4167	0.4167	0.4167	0.4167
06/29/1994	0.4219	0.4219	0.4219	0.4219
06/30/1994	0.5	0.5	0.5	0.5
07/01/1994	0.5	0.5	0.4167	0.4167
07/05/1994	0.4167	0.4167	0.4167	0.4167
07/06/1994	0.4167	0.4167	0.4167	0.4167
07/07/1994	0.4167	0.4271	0.2396	0.2917
07/08/1994	0.2708	0.4375	0.2708	0.4375
07/11/1994	0.4375	0.4583	0.3854	0.4375
07/12/1994	0.4167	0.4167	0.4167	0.4167
07/13/1994	0.4375	0.4375	0.375	0.375
07/14/1994	0.4167	0.4167	0.4167	0.4167
07/15/1994	0.4271	0.4271	0.4271	0.4271
07/18/1994	0.4271	0.4271	0.375	0.375
07/19/1994	0.375	0.375	0.375	0.375
07/20/1994	0.3958	0.4063	0.3958	0.4063
07/21/1994	0.3542	0.3542	0.3542	0.3542
07/22/1994	0.3542	0.3542	0.3542	0.3542
07/25/1994	0.4271	0.4271	0.4271	0.4271
07/26/1994	0.4271	0.4271	0.4271	0.4271
07/27/1994	0.4271	0.4271	0.4271	0.4271
07/28/1994	0.3646	0.3646	0.3646	0.3646
07/29/1994	0.3646	0.4323	0.3646	0.3958
08/01/1994	0.4271	0.4271	0.3958	0.3958
08/02/1994	0.3854	0.3958	0.375	0.375
08/03/1994	0.375	0.375	0.375	0.375
08/04/1994	0.4167	0.4167	0.375	0.4167
08/05/1994	0.4167	0.4167	0.375	0.375
08/08/1994	0.375	0.375	0.375	0.375
08/09/1994	0.3333	0.4167	0.3333	0.3333
08/10/1994	0.375	0.375	0.3333	0.3333
08/11/1994	0.3333	0.3333	0.3333	0.3333
08/12/1994	0.3333	0.3333	0.3333	0.3333
08/15/1994	0.4167	0.4167	0.3542	0.4167
08/16/1994	0.4167	0.4167	0.4167	0.4167
08/17/1994	0.4167	0.4167	0.3594	0.3594
08/18/1994	0.4167	0.4167	0.3438	0.3438
08/19/1994	0.3958	0.3958	0.3958	0.3958
08/22/1994	0.3958	0.3958	0.3438	0.3646
08/23/1994	0.3854	0.4167	0.3646	0.375
08/24/1994	0.3333	0.3333	0.3333	0.3333
08/25/1994	0.3646	0.375	0.3646	0.3646
08/26/1994	0.3958	0.3958	0.3542	0.375
08/29/1994	0.375	0.375	0.375	0.375
08/30/1994	0.375	0.375	0.375	0.375
08/31/1994	0.3542	0.3542	0.3542	0.3542
09/01/1994	0.3958	0.3958	0.375	0.375
09/02/1994	0.375	0.375	0.375	0.375
09/06/1994	0.375	0.375	0.375	0.375
09/07/1994	0.3333	0.3958	0.3333	0.3958
09/08/1994	0.375	0.375	0.375	0.375
09/09/1994	0.375	0.375	0.375	0.375
09/12/1994	0.3021	0.3958	0.2917	0.3646
09/13/1994	0.3958	0.3958	0.3958	0.3958
09/14/1994	0.375	0.375	0.375	0.375
09/15/1994	0.375	0.375	0.375	0.375
09/16/1994	0.375	0.3958	0.3438	0.3646
09/19/1994	0.3958	0.3958	0.375	0.3958
09/20/1994	0.4167	0.4167	0.375	0.375
09/21/1994	0.4063	0.4583	0.4063	0.4583
09/22/1994	0.4583	0.4583	0.4375	0.4479
09/23/1994	0.4583	0.4583	0.4167	0.4583
09/26/1994	0.4583	0.4583	0.4167	0.4583
09/27/1994	0.4583	0.4583	0.4375	0.4479
09/28/1994	0.4479	0.4479	0.4479	0.4479
09/29/1994	0.4583	0.4583	0.4375	0.4375
09/30/1994	0.4792	0.4792	0.4688	0.4792
10/03/1994	0.4792	0.4792	0.4375	0.4375
10/04/1994	0.4792	0.4792	0.4792	0.4792
10/05/1994	0.4792	0.4792	0.4167	0.4167
10/06/1994	0.4167	0.4167	0.4167	0.4167
10/07/1994	0.4583	0.4583	0.4583	0.4583
10/10/1994	0.4583	0.4583	0.4583	0.4583
10/11/1994	0.4583	0.4583	0.4583	0.4583
10/12/1994	0.4583	0.4583	0.4583	0.4583
10/13/1994	0.3958	0.3958	0.3958	0.3958
10/14/1994	0.4792	0.4792	0.4792	0.4792
10/17/1994	0.4792	0.4792	0.4792	0.4792
10/18/1994	0.4167	0.4688	0.4167	0.4688
10/19/1994	0.4583	0.4583	0.4583	0.4583
10/20/1994	0.4583	0.4583	0.4583	0.4583
10/21/1994	0.4688	0.5208	0.4583	0.5208
10/24/1994	0.5208	0.5625	0.5	0.5
10/25/1994	0.5313	0.5625	0.5	0.5521
10/26/1994	0.5625	0.5625	0.5417	0.5417
10/27/1994	0.5625	0.5625	0.5208	0.5208
10/28/1994	0.5625	0.5625	0.5417	0.5625
10/31/1994	0.5625	0.5625	0.5625	0.5625
11/01/1994	0.5625	0.5625	0.5208	0.5625
11/02/1994	0.5625	0.5625	0.5208	0.5313
11/03/1994	0.5313	0.5313	0.5313	0.5313
11/04/1994	0.5417	0.5625	0.5208	0.5625
11/07/1994	0.5417	0.5417	0.5104	0.5208
11/08/1994	0.5208	0.5313	0.5	0.5156
11/09/1994	0.5	0.5313	0.5	0.5
11/10/1994	0.5208	0.5208	0.4792	0.5104
11/11/1994	0.4792	0.5104	0.4792	0.4896
11/14/1994	0.5	0.5104	0.5	0.5104
11/15/1994	0.5208	0.5208	0.4792	0.5208
11/16/1994	0.5208	0.5208	0.5	0.5208
11/17/1994	0.5208	0.5208	0.5208	0.5208
11/18/1994	0.5104	0.5104	0.4792	0.5
11/21/1994	0.4792	0.5	0.4792	0.5
11/22/1994	0.5	0.5	0.4688	0.4896
11/23/1994	0.4688	0.5	0.4688	0.5
11/25/1994	0.4583	0.4583	0.4583	0.4583
11/28/1994	0.5	0.5	0.5	0.5
11/29/1994	0.5	0.5	0.4688	0.4896
11/30/1994	0.4896	0.4896	0.4896	0.4896
12/01/1994	0.4896	0.4896	0.4583	0.4583
12/02/1994	0.5	0.5	0.4479	0.4479
12/05/1994	0.4375	0.4375	0.4375	0.4375
12/06/1994	0.4375	0.4375	0.4375	0.4375
12/07/1994	0.4167	0.4167	0.4167	0.4167
12/08/1994	0.4167	0.4167	0.4167	0.4167
12/09/1994	0.4167	0.4792	0.3958	0.4375
12/12/1994	0.4167	0.4375	0.4167	0.4375
12/13/1994	0.4375	0.4375	0.3958	0.3958
12/14/1994	0.4479	0.4479	0.4479	0.4479
12/15/1994	0.4479	0.4479	0.4479	0.4479
12/16/1994	0.4479	0.4479	0.4479	0.4479
12/19/1994	0.375	0.3958	0.3438	0.3958
12/20/1994	0.3542	0.3542	0.2708	0.3333
12/21/1994	0.375	0.375	0.3333	0.3333
12/22/1994	0.3542	0.3542	0.3542	0.3542
12/23/1994	0.3438	0.3646	0.3125	0.3646
12/27/1994	0.3542	0.375	0.3542	0.375
12/28/1994	0.4167	0.4167	0.3854	0.4063
12/29/1994	0.4375	0.4375	0.375	0.3906
12/30/1994	0.4271	0.4271	0.3958	0.4167

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

1994 Historical Chart

Average

Low

High