Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Activision Blizzard, Inc. logo
ATVI
Activision Blizzard, Inc.
20:00:01
94.42 $
0.0000 (%0.00)
Previous Close: 94.47
Day Low₺94.305
Day High₺94.54
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ATVI: Activision Blizzard, Inc. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0633
CLOSE 1.06

Low

LOW 0.7083

High

HIGH 1.3
DATEOPENHIGHLOWCLOSE
01/02/19960.947910.89580.9583
01/03/1996110.95830.9583
01/04/19960.9740.98960.83330.8438
01/05/19960.81250.92710.81250.9167
01/08/19960.91670.95830.91670.9167
01/09/19960.95830.97920.750.7813
01/10/19960.79170.8750.76040.8333
01/11/19960.86460.89580.84380.8438
01/12/19960.89580.91670.86980.8958
01/15/19960.89580.89580.86460.8646
01/16/19960.86460.89580.80210.8438
01/17/19960.84380.8750.81250.875
01/18/19960.8750.8750.79170.8125
01/19/19960.83330.85420.80210.8542
01/22/19960.81250.85420.81250.8229
01/23/19960.78130.80210.70830.7188
01/24/19960.81250.8750.80210.8333
01/25/19960.85420.98960.82290.9688
01/26/19960.96880.96880.91670.9375
01/29/19960.95831.020.92710.9896
01/30/19961.041.080.97921.03
01/31/19961.041.151.011.13
02/01/19961.151.191.141.17
02/02/19961.161.181.111.13
02/05/19961.151.151.11.13
02/06/19961.11.111.021.07
02/07/19961.051.081.051.07
02/08/19961.071.081.031.03
02/09/19961.031.050.98961
02/12/19961.051.151.031.14
02/13/19961.131.181.091.13
02/14/19961.151.161.111.15
02/15/19961.151.151.131.13
02/16/19961.131.141.021.04
02/20/19961.11.141.061.09
02/21/19961.131.151.111.15
02/22/19961.151.281.131.26
02/23/19961.261.281.111.16
02/26/19961.181.21.161.16
02/27/19961.161.191.161.16
02/28/19961.21.271.191.22
02/29/19961.211.261.211.23
03/01/19961.251.251.191.19
03/04/19961.191.221.191.2
03/05/19961.171.21.151.15
03/06/19961.171.171.141.15
03/07/19961.151.161.141.14
03/08/19961.141.141.071.09
03/11/19961.081.181.081.16
03/12/19961.151.171.11.11
03/13/19961.111.211.111.19
03/14/19961.21.241.151.15
03/15/19961.171.181.131.14
03/18/19961.161.191.141.17
03/19/19961.151.171.11.13
03/20/19961.11.11.011.04
03/21/19961.041.151.031.1
03/22/19961.141.151.11.11
03/25/19961.151.171.131.13
03/26/19961.161.161.111.12
03/27/19961.111.141.091.14
03/28/19961.11.111.081.09
03/29/19961.081.111.081.09
04/01/19961.111.111.091.11
04/02/19961.11.11.071.1
04/03/19961.11.11.041.05
04/04/19961.041.061.031.03
04/08/19961.031.0411.04
04/09/19961.041.111.031.09
04/10/19961.11.151.091.14
04/11/19961.151.151.131.13
04/12/19961.111.131.021.04
04/15/19961.021.071.021.03
04/16/19961.051.050.95830.974
04/17/19960.96880.98960.95830.9688
04/18/19960.989610.97920.9792
04/19/19960.98960.98960.97920.9792
04/22/19960.989610.97920.9792
04/23/19960.97921.080.97921.08
04/24/19961.061.081.031.03
04/25/19961.031.141.031.11
04/26/19961.141.141.11.11
04/29/19961.131.131.091.09
04/30/19961.091.131.071.13
05/01/19961.131.181.111.18
05/02/19961.171.251.171.19
05/03/19961.211.241.191.2
05/06/19961.221.241.21.24
05/07/19961.241.251.181.18
05/08/19961.181.191.131.16
05/09/19961.191.211.161.16
05/10/19961.191.221.181.19
05/13/19961.211.211.161.17
05/14/19961.191.231.171.22
05/15/19961.221.31.221.25
05/16/19961.261.271.071.15
05/17/19961.171.211.151.19
05/20/19961.191.191.111.14
05/21/19961.161.161.091.13
05/22/19961.141.141.11.11
05/23/19961.111.141.111.11
05/24/19961.131.131.071.1
05/28/19961.131.151.11.15
05/29/19961.151.161.131.14
05/30/19961.141.141.111.13
05/31/19961.141.151.111.14
06/03/19961.111.131.071.09
06/04/19961.11.11.081.09
06/05/19961.091.131.091.1
06/06/19961.11.111.11.1
06/07/19961.081.081.051.06
06/10/19961.061.081.061.07
06/11/19961.061.131.061.13
06/12/19961.11.131.091.1
06/13/19961.091.11.071.08
06/14/19961.071.11.071.07
06/17/19961.091.091.071.09
06/18/19961.081.11.071.07
06/19/19961.071.091.061.06
06/20/19961.071.081.051.08
06/21/19961.061.081.061.07
06/24/19961.091.11.081.09
06/25/19961.081.11.081.1
06/26/19961.091.11.081.1
06/27/19961.11.11.081.09
06/28/19961.081.091.081.08
07/01/19961.091.181.081.16
07/02/19961.171.221.171.17
07/03/19961.171.171.091.09
07/05/19961.071.081.051.08
07/08/19961.051.071.041.06
07/09/19961.051.051.021.02
07/10/19960.989610.94790.9688
07/11/19960.95830.96880.85420.8854
07/12/19960.8750.88540.84380.8542
07/15/19960.86460.86460.72920.7917
07/16/19960.80210.89580.79170.8906
07/17/19960.90631.040.8751.02
07/18/19961.011.061.011.04
07/19/19961.011.010.97921
07/22/199611.050.96881.03
07/23/19961.051.081.011.01
07/24/19960.95830.9740.92710.9375
07/25/19960.94790.95830.88540.9167
07/26/19960.94790.97920.93750.9375
07/29/19960.93750.95830.93750.9479
07/30/19960.95830.96880.93750.9479
07/31/19960.958310.94790.9792
08/01/19960.97921.020.97921
08/02/19961.021.081.021.04
08/05/19961.041.061.031.06
08/06/19961.041.041.031.04
08/07/19961.041.051.031.04
08/08/19961.041.081.041.08
08/09/19961.081.081.061.06
08/12/19961.081.081.051.06
08/13/19961.021.041.011.02
08/14/19961.031.0611.04
08/15/19961.041.091.041.08
08/16/19961.071.091.071.07
08/19/19961.071.071.011.01
08/20/19961.011.030.98960.9896
08/21/19960.979210.95830.9688
08/22/19960.95831.020.95831.02
08/23/199611.0411.03
08/26/19961.081.081.021.04
08/27/19961.051.0511.02
08/28/19961.031.030.98961.01
08/29/19961.011.010.98961
08/30/1996110.96881
09/03/19960.98961.070.97921.06
09/04/19961.061.11.061.08
09/05/19961.061.081.061.08
09/06/19961.081.091.051.06
09/09/19961.051.071.051.07
09/10/19961.071.071.061.06
09/11/19961.081.081.061.06
09/12/19961.081.171.051.17
09/13/19961.191.211.151.15
09/16/19961.151.211.151.2
09/17/19961.191.211.161.18
09/18/19961.21.21.151.16
09/19/19961.161.181.161.17
09/20/19961.161.191.161.18
09/23/19961.181.181.141.17
09/24/19961.171.21.161.18
09/25/19961.191.211.181.2
09/26/19961.21.21.181.18
09/27/19961.181.21.181.19
09/30/19961.191.21.181.18
10/01/19961.191.191.151.15
10/02/19961.171.181.151.16
10/03/19961.161.191.161.18
10/04/19961.171.191.171.17
10/07/19961.191.191.171.17
10/08/19961.181.191.171.17
10/09/19961.171.181.161.17
10/10/19961.181.191.071.13
10/11/19961.141.151.111.11
10/14/19961.111.141.11.1
10/15/19961.131.131.091.11
10/16/19961.111.141.091.11
10/17/19961.131.131.11.11
10/18/19961.111.161.111.14
10/21/19961.141.21.141.16
10/22/19961.171.171.141.15
10/23/19961.181.191.131.17
10/24/19961.171.181.131.14
10/25/19961.131.131.091.09
10/28/19961.091.11.081.08
10/29/19961.081.11.081.1
10/30/19961.11.111.081.08
10/31/19961.081.091.031.05
11/01/19961.061.061.011.02
11/04/19961.011.020.90631
11/05/199611.010.97921
11/06/19961.011.010.98961
11/07/1996110.97920.9896
11/08/19960.979210.97921
11/11/19960.989610.98960.9948
11/12/19960.989610.98960.9896
11/13/1996110.96880.974
11/14/19960.979210.96880.9896
11/15/199611.020.98961
11/18/199611.0211.01
11/19/19961.021.041.011.04
11/20/19961.051.081.041.06
11/21/19961.061.071.021.02
11/22/19961.031.051.021.04
11/25/19961.041.041.011.01
11/26/19961.011.030.96880.9896
11/27/19960.96880.97920.94790.9688
11/29/19960.94790.96880.94790.9675
12/02/19960.96880.98960.96880.9896
12/03/19960.968810.96880.9688
12/04/19960.96880.97920.94790.9531
12/05/19960.96880.96880.92710.9323
12/06/19960.91670.92710.88540.8958
12/09/19960.927110.91670.9688
12/10/19960.98961.020.96880.9896
12/11/19960.97921.010.95831.01
12/12/19961.021.0211.02
12/13/19961.011.020.98961
12/16/199611.020.98961.01
12/17/1996110.89060.8958
12/18/19960.906310.89580.9583
12/19/19960.97920.97920.91670.9167
12/20/19960.92710.93750.83330.8802
12/23/19960.89580.93750.8750.9271
12/24/19960.94790.96880.92710.9688
12/26/19960.96881.010.95830.9896
12/27/19961.011.030.98961.03
12/30/19961.031.0311.02
12/31/19961.021.071.011.07