ATVI: Activision Blizzard, Inc. Historical Data

1995 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 0.8469

CLOSE 0.8421

Low

LOW 0.3958

High

HIGH 1.68

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	0.4167	0.4167	0.3958	0.3958
01/04/1995	0.4167	0.4583	0.3958	0.4375
01/05/1995	0.4583	0.5	0.4167	0.4792
01/06/1995	0.5	0.5208	0.4583	0.5
01/09/1995	0.5208	0.5417	0.5	0.5
01/10/1995	0.5208	0.5208	0.4792	0.4792
01/11/1995	0.5	0.5104	0.4896	0.5
01/12/1995	0.5	0.5104	0.4896	0.5104
01/13/1995	0.4688	0.5208	0.4688	0.4688
01/16/1995	0.5208	0.5208	0.4688	0.5
01/17/1995	0.5208	0.5208	0.5	0.5208
01/18/1995	0.4896	0.5208	0.4896	0.5208
01/19/1995	0.5	0.5417	0.5	0.5417
01/20/1995	0.5	0.5417	0.5	0.5104
01/23/1995	0.5417	0.5417	0.5104	0.5208
01/24/1995	0.5417	0.5417	0.5104	0.5104
01/25/1995	0.5417	0.5417	0.5208	0.5417
01/26/1995	0.5417	0.6042	0.5313	0.6042
01/27/1995	0.6458	0.6667	0.6042	0.6354
01/30/1995	0.6354	0.6354	0.5208	0.5729
01/31/1995	0.5729	0.5729	0.5208	0.5625
02/01/1995	0.5833	0.6042	0.5417	0.5625
02/02/1995	0.6042	0.6042	0.5625	0.5625
02/03/1995	0.6042	0.6042	0.5625	0.6042
02/06/1995	0.5625	0.6042	0.5625	0.5729
02/07/1995	0.5417	0.5833	0.5417	0.5625
02/08/1995	0.5833	0.5833	0.5417	0.5625
02/09/1995	0.5625	0.5833	0.5417	0.5417
02/10/1995	0.5833	0.5833	0.5625	0.5625
02/13/1995	0.5833	0.5833	0.5417	0.5833
02/14/1995	0.5833	0.5833	0.5833	0.5833
02/15/1995	0.5833	0.5833	0.5417	0.5625
02/16/1995	0.5417	0.5625	0.5208	0.5313
02/17/1995	0.5417	0.5417	0.5208	0.5208
02/21/1995	0.5625	0.5625	0.5313	0.5625
02/22/1995	0.5417	0.5625	0.5417	0.5521
02/23/1995	0.5417	0.5833	0.5417	0.5833
02/24/1995	0.5833	0.5833	0.5417	0.5417
02/27/1995	0.5833	0.5833	0.4896	0.5
02/28/1995	0.5833	0.5872	0.5208	0.5872
03/01/1995	0.5833	0.5833	0.5208	0.5417
03/02/1995	0.5625	0.6042	0.5625	0.5729
03/03/1995	0.6042	0.6042	0.5417	0.5833
03/06/1995	0.5833	0.5833	0.5417	0.5833
03/07/1995	0.5833	0.6042	0.5833	0.5833
03/08/1995	0.6042	0.6042	0.5417	0.5625
03/09/1995	0.5938	0.5938	0.5417	0.5417
03/10/1995	0.5938	0.5938	0.5417	0.5521
03/13/1995	0.5521	0.5521	0.5521	0.5521
03/14/1995	0.5417	0.5833	0.5417	0.5625
03/15/1995	0.5521	0.5833	0.5417	0.5417
03/16/1995	0.5833	0.5833	0.5417	0.5417
03/17/1995	0.5417	0.5833	0.5417	0.5625
03/20/1995	0.5417	0.5625	0.5208	0.5625
03/21/1995	0.5521	0.5521	0.5208	0.5208
03/22/1995	0.5208	0.5313	0.5208	0.5313
03/23/1995	0.5833	0.5833	0.5208	0.5208
03/24/1995	0.5313	0.5417	0.5	0.5
03/27/1995	0.5	0.5417	0.5	0.5417
03/28/1995	0.5	0.5625	0.5	0.5417
03/29/1995	0.5	0.5313	0.4896	0.4896
03/30/1995	0.5208	0.5417	0.4896	0.4896
03/31/1995	0.5417	0.5417	0.5	0.5
04/03/1995	0.5104	0.5104	0.5	0.5
04/04/1995	0.5	0.5417	0.5	0.5208
04/05/1995	0.5208	0.5313	0.5	0.5104
04/06/1995	0.5	0.5	0.5	0.5
04/07/1995	0.5	0.5	0.5	0.5
04/10/1995	0.5	0.5208	0.5	0.5
04/11/1995	0.5104	0.5417	0.5	0.5
04/12/1995	0.5	0.5	0.5	0.5
04/13/1995	0.5	0.5208	0.5	0.5052
04/17/1995	0.4896	0.5208	0.4896	0.5208
04/18/1995	0.5417	0.5417	0.4896	0.4896
04/19/1995	0.5313	0.5417	0.4896	0.5313
04/20/1995	0.5104	0.5313	0.5	0.5
04/21/1995	0.5	0.5313	0.5	0.5313
04/24/1995	0.5104	0.5208	0.5104	0.5208
04/25/1995	0.5104	0.5313	0.5	0.5
04/26/1995	0.5104	0.5208	0.4896	0.5
04/27/1995	0.5104	0.5104	0.4896	0.5
04/28/1995	0.5	0.5104	0.4896	0.4896
05/01/1995	0.5	0.5	0.4792	0.5
05/02/1995	0.4792	0.5	0.4583	0.4792
05/03/1995	0.4688	0.4896	0.4688	0.4896
05/04/1995	0.4792	0.4844	0.4753	0.4792
05/05/1995	0.5	0.5	0.4792	0.5
05/08/1995	0.5	0.5	0.5	0.5
05/09/1995	0.5104	0.5208	0.5	0.5208
05/10/1995	0.5104	0.5417	0.5104	0.5208
05/11/1995	0.5417	0.5417	0.5104	0.5313
05/12/1995	0.5521	0.5625	0.5208	0.5625
05/15/1995	0.5833	0.5833	0.5625	0.5625
05/16/1995	0.5417	0.5833	0.5417	0.5625
05/17/1995	0.5417	0.5912	0.5417	0.5729
05/18/1995	0.5417	0.5938	0.5417	0.5885
05/19/1995	0.5625	0.5833	0.5417	0.5521
05/22/1995	0.5417	0.5625	0.5417	0.5625
05/23/1995	0.5833	0.5938	0.5729	0.5885
05/24/1995	0.5417	0.5625	0.5	0.5208
05/25/1995	0.5	0.5208	0.5	0.5208
05/26/1995	0.5104	0.5417	0.5104	0.5208
05/30/1995	0.5104	0.5417	0.5104	0.5104
05/31/1995	0.5208	0.5521	0.5208	0.5208
06/01/1995	0.5521	0.5521	0.5417	0.5417
06/02/1995	0.5729	0.5729	0.5729	0.5729
06/05/1995	0.5833	0.5833	0.5417	0.5417
06/06/1995	0.5938	0.5938	0.5417	0.5625
06/07/1995	0.5729	0.5833	0.5417	0.5521
06/08/1995	0.5417	0.5833	0.5417	0.5417
06/09/1995	0.5208	0.5625	0.5208	0.5208
06/12/1995	0.5417	0.5625	0.5208	0.5417
06/13/1995	0.5417	0.5417	0.5208	0.5208
06/14/1995	0.5625	0.5625	0.5208	0.5625
06/15/1995	0.5208	0.5625	0.5208	0.5417
06/16/1995	0.5313	0.5417	0.5	0.5208
06/19/1995	0.5208	0.5625	0.5208	0.5469
06/20/1995	0.5625	0.5833	0.5417	0.5729
06/21/1995	0.5833	0.599	0.5625	0.5885
06/22/1995	0.5938	0.5938	0.5625	0.5938
06/23/1995	0.5938	0.5938	0.5625	0.5833
06/26/1995	0.5938	0.5938	0.5729	0.5833
06/27/1995	0.5833	0.5833	0.5625	0.5625
06/28/1995	0.5625	0.599	0.5625	0.599
06/29/1995	0.6042	0.6042	0.5625	0.5833
06/30/1995	0.5833	0.5938	0.5625	0.5938
07/03/1995	0.5625	0.6042	0.5625	0.5833
07/05/1995	0.6042	0.6042	0.5833	0.6042
07/06/1995	0.6042	0.6042	0.5729	0.5729
07/07/1995	0.5729	0.6146	0.5729	0.5729
07/10/1995	0.5938	0.5938	0.5625	0.5625
07/11/1995	0.5625	0.5938	0.5625	0.5625
07/12/1995	0.5938	0.5938	0.5625	0.5885
07/13/1995	0.5938	0.5938	0.5625	0.5885
07/14/1995	0.5938	0.6667	0.5729	0.651
07/17/1995	0.6667	0.8542	0.6563	0.8333
07/18/1995	0.8646	0.875	0.7708	0.8125
07/19/1995	0.7917	0.7917	0.6979	0.7292
07/20/1995	0.7708	0.8125	0.7292	0.7917
07/21/1995	0.7917	0.9167	0.7708	0.7813
07/24/1995	0.7917	0.8958	0.75	0.8438
07/25/1995	0.8646	0.9167	0.8333	0.8854
07/26/1995	0.8958	0.9167	0.8542	0.875
07/27/1995	0.9167	0.9583	0.875	0.9375
07/28/1995	0.9583	0.9896	0.9375	0.9688
07/31/1995	0.9792	0.9792	0.8542	0.875
08/01/1995	0.9167	0.9792	0.875	0.9766
08/02/1995	0.9792	0.9792	0.8958	0.9323
08/03/1995	0.9167	0.9375	0.8542	0.9141
08/04/1995	0.9167	0.9792	0.8958	0.9375
08/07/1995	0.9583	0.9583	0.9271	0.9531
08/08/1995	0.9583	0.9583	0.9167	0.9583
08/09/1995	0.9583	1.08	0.9375	1.07
08/10/1995	1.06	1.08	1.02	1.05
08/11/1995	1.1	1.13	1.04	1.05
08/14/1995	1.06	1.08	1.02	1.07
08/15/1995	1.08	1.08	0.9583	0.9792
08/16/1995	0.9375	1	0.9167	0.9792
08/17/1995	0.9375	1.04	0.9375	1
08/18/1995	0.9792	1.04	0.9792	1.01
08/21/1995	1.02	1.06	1	1.02
08/22/1995	1.02	1.17	1.02	1.13
08/23/1995	1.15	1.25	1.13	1.2
08/24/1995	1.21	1.21	1.17	1.19
08/25/1995	1.18	1.24	1.17	1.18
08/28/1995	1.21	1.21	1.17	1.17
08/29/1995	1.17	1.17	1.06	1.1
08/30/1995	1.09	1.15	1.08	1.13
08/31/1995	1.1	1.15	1.1	1.13
09/01/1995	1.15	1.22	1.13	1.21
09/05/1995	1.22	1.27	1.19	1.24
09/06/1995	1.27	1.29	1.23	1.26
09/07/1995	1.29	1.56	1.27	1.5
09/08/1995	1.52	1.56	1.5	1.53
09/11/1995	1.54	1.54	1.47	1.5
09/12/1995	1.49	1.54	1.49	1.52
09/13/1995	1.5	1.56	1.5	1.56
09/14/1995	1.58	1.58	1.54	1.54
09/15/1995	1.58	1.58	1.48	1.5
09/18/1995	1.49	1.54	1.47	1.54
09/19/1995	1.54	1.68	1.51	1.65
09/20/1995	1.65	1.68	1.58	1.65
09/21/1995	1.64	1.65	1.56	1.6
09/22/1995	1.56	1.56	1.5	1.55
09/25/1995	1.56	1.56	1.48	1.51
09/26/1995	1.5	1.52	1.35	1.38
09/27/1995	1.38	1.4	1.21	1.27
09/28/1995	1.31	1.38	1.29	1.35
09/29/1995	1.39	1.39	1.31	1.32
10/02/1995	1.32	1.35	1.25	1.25
10/03/1995	1.24	1.27	1.17	1.22
10/04/1995	1.2	1.2	1.14	1.2
10/05/1995	1.16	1.29	1.16	1.25
10/06/1995	1.27	1.29	1.25	1.29
10/09/1995	1.29	1.29	1.2	1.2
10/10/1995	1.2	1.22	1.09	1.21
10/11/1995	1.21	1.25	1.21	1.22
10/12/1995	1.28	1.33	1.27	1.28
10/13/1995	1.31	1.31	1.24	1.24
10/16/1995	1.24	1.26	1.24	1.24
10/17/1995	1.26	1.35	1.24	1.35
10/18/1995	1.4	1.47	1.35	1.44
10/19/1995	1.5	1.55	1.48	1.54
10/20/1995	1.57	1.58	1.43	1.45
10/23/1995	1.39	1.43	1.33	1.33
10/24/1995	1.47	1.54	1.43	1.46
10/25/1995	1.5	1.5	1.42	1.42
10/26/1995	1.42	1.44	1.28	1.32
10/27/1995	1.33	1.4	1.31	1.35
10/30/1995	1.35	1.49	1.35	1.46
10/31/1995	1.48	1.48	1.4	1.4
11/01/1995	1.44	1.44	1.28	1.3
11/02/1995	1.29	1.4	1.29	1.38
11/03/1995	1.39	1.45	1.35	1.4
11/06/1995	1.43	1.43	1.38	1.38
11/07/1995	1.38	1.42	1.38	1.4
11/08/1995	1.43	1.45	1.41	1.41
11/09/1995	1.41	1.44	1.41	1.42
11/10/1995	1.41	1.44	1.41	1.41
11/13/1995	1.41	1.44	1.4	1.4
11/14/1995	1.4	1.4	1.33	1.35
11/15/1995	1.33	1.38	1.33	1.33
11/16/1995	1.33	1.38	1.33	1.34
11/17/1995	1.33	1.38	1.33	1.36
11/20/1995	1.35	1.39	1.3	1.31
11/21/1995	1.31	1.32	1.19	1.25
11/22/1995	1.25	1.27	1.23	1.26
11/24/1995	1.26	1.26	1.26	1.26
11/27/1995	1.26	1.26	1.2	1.22
11/28/1995	1.23	1.26	1.2	1.24
11/29/1995	1.25	1.41	1.23	1.4
11/30/1995	1.38	1.48	1.38	1.47
12/01/1995	1.44	1.48	1.31	1.33
12/04/1995	1.31	1.35	1.23	1.33
12/05/1995	1.35	1.35	1.25	1.27
12/06/1995	1.3	1.3	1.24	1.25
12/07/1995	1.26	1.29	1.23	1.24
12/08/1995	1.21	1.23	1	1.06
12/11/1995	1.09	1.09	0.7917	0.8854
12/12/1995	0.8854	0.9479	0.8125	0.9167
12/13/1995	0.9583	0.9688	0.8646	0.9063
12/14/1995	0.9063	0.9271	0.8177	0.8333
12/15/1995	0.8438	0.8438	0.7396	0.7604
12/18/1995	0.7396	0.7813	0.6667	0.6771
12/19/1995	0.6979	0.7917	0.6771	0.7604
12/20/1995	0.7813	0.8333	0.7813	0.8021
12/21/1995	0.8125	0.9167	0.8021	0.8646
12/22/1995	0.8854	0.9063	0.8646	0.875
12/26/1995	0.8958	0.9583	0.875	0.8958
12/27/1995	0.9167	0.9167	0.875	0.8958
12/28/1995	0.8646	0.8854	0.8438	0.8646
12/29/1995	0.8854	1.02	0.8542	0.9167

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

1995 Historical Chart

Average

Low

High