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
ATVI: Activision Blizzard, Inc. Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1396
CLOSE 1.1404
Low
LOW 0.8229
High
HIGH 1.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 1.08 | 1.08 | 1.03 | 1.04 |
| 01/03/1997 | 1.06 | 1.08 | 1.05 | 1.06 |
| 01/06/1997 | 1.07 | 1.07 | 0.9896 | 0.9896 |
| 01/07/1997 | 1.01 | 1.01 | 0.9896 | 0.9896 |
| 01/08/1997 | 0.9896 | 1.05 | 0.9896 | 1.02 |
| 01/09/1997 | 1.02 | 1.13 | 1.02 | 1.08 |
| 01/10/1997 | 1.08 | 1.21 | 1.07 | 1.17 |
| 01/13/1997 | 1.16 | 1.19 | 1.15 | 1.15 |
| 01/14/1997 | 1.16 | 1.19 | 1.15 | 1.18 |
| 01/15/1997 | 1.18 | 1.18 | 1.13 | 1.14 |
| 01/16/1997 | 1.13 | 1.15 | 1.13 | 1.13 |
| 01/17/1997 | 1.15 | 1.19 | 1.13 | 1.18 |
| 01/20/1997 | 1.18 | 1.28 | 1.18 | 1.26 |
| 01/21/1997 | 1.26 | 1.28 | 1.23 | 1.25 |
| 01/22/1997 | 1.25 | 1.25 | 1.21 | 1.22 |
| 01/23/1997 | 1.22 | 1.28 | 1.21 | 1.25 |
| 01/24/1997 | 1.25 | 1.27 | 1.15 | 1.2 |
| 01/27/1997 | 1.22 | 1.23 | 1.2 | 1.2 |
| 01/28/1997 | 1.22 | 1.24 | 1.2 | 1.21 |
| 01/29/1997 | 1.21 | 1.21 | 1.19 | 1.21 |
| 01/30/1997 | 1.21 | 1.21 | 1.19 | 1.2 |
| 01/31/1997 | 1.19 | 1.21 | 1.19 | 1.21 |
| 02/03/1997 | 1.21 | 1.21 | 1.19 | 1.21 |
| 02/04/1997 | 1.19 | 1.22 | 1.19 | 1.2 |
| 02/05/1997 | 1.2 | 1.22 | 1.2 | 1.2 |
| 02/06/1997 | 1.2 | 1.21 | 1.19 | 1.2 |
| 02/07/1997 | 1.2 | 1.21 | 1.2 | 1.2 |
| 02/10/1997 | 1.26 | 1.29 | 1.24 | 1.24 |
| 02/11/1997 | 1.25 | 1.25 | 1.21 | 1.25 |
| 02/12/1997 | 1.23 | 1.31 | 1.23 | 1.28 |
| 02/13/1997 | 1.3 | 1.34 | 1.3 | 1.34 |
| 02/14/1997 | 1.32 | 1.34 | 1.29 | 1.29 |
| 02/18/1997 | 1.31 | 1.31 | 1.27 | 1.27 |
| 02/19/1997 | 1.27 | 1.28 | 1.24 | 1.24 |
| 02/20/1997 | 1.24 | 1.26 | 1.24 | 1.24 |
| 02/21/1997 | 1.24 | 1.33 | 1.24 | 1.32 |
| 02/24/1997 | 1.31 | 1.36 | 1.31 | 1.35 |
| 02/25/1997 | 1.34 | 1.36 | 1.3 | 1.3 |
| 02/26/1997 | 1.3 | 1.32 | 1.22 | 1.24 |
| 02/27/1997 | 1.23 | 1.25 | 1.16 | 1.16 |
| 02/28/1997 | 1.15 | 1.17 | 1.11 | 1.11 |
| 03/03/1997 | 1.13 | 1.13 | 1.09 | 1.11 |
| 03/04/1997 | 1.11 | 1.17 | 1.09 | 1.17 |
| 03/05/1997 | 1.17 | 1.2 | 1.14 | 1.15 |
| 03/06/1997 | 1.14 | 1.17 | 1.13 | 1.14 |
| 03/07/1997 | 1.13 | 1.15 | 1.13 | 1.13 |
| 03/10/1997 | 1.13 | 1.14 | 1.13 | 1.13 |
| 03/11/1997 | 1.14 | 1.14 | 1 | 1.06 |
| 03/12/1997 | 1.06 | 1.07 | 1.01 | 1.01 |
| 03/13/1997 | 1 | 1.01 | 0.9583 | 0.9792 |
| 03/14/1997 | 0.9792 | 1.06 | 0.9792 | 1.03 |
| 03/17/1997 | 1.03 | 1.03 | 1 | 1.02 |
| 03/18/1997 | 1 | 1.03 | 1 | 1 |
| 03/19/1997 | 1 | 1.02 | 0.9896 | 0.9948 |
| 03/20/1997 | 1 | 1 | 0.9583 | 0.9896 |
| 03/21/1997 | 0.9792 | 0.9896 | 0.9688 | 0.974 |
| 03/24/1997 | 0.9688 | 0.9792 | 0.9167 | 0.9167 |
| 03/25/1997 | 0.9167 | 0.9271 | 0.8646 | 0.8854 |
| 03/26/1997 | 0.875 | 0.8854 | 0.8229 | 0.8333 |
| 03/27/1997 | 0.8542 | 0.8854 | 0.8333 | 0.8802 |
| 03/31/1997 | 0.8854 | 0.9375 | 0.875 | 0.9375 |
| 04/01/1997 | 0.9167 | 0.9688 | 0.9063 | 0.9167 |
| 04/02/1997 | 0.9271 | 0.9375 | 0.9167 | 0.9167 |
| 04/03/1997 | 0.9167 | 0.9271 | 0.9063 | 0.9167 |
| 04/04/1997 | 0.9167 | 0.9271 | 0.9167 | 0.9271 |
| 04/07/1997 | 0.9479 | 0.9479 | 0.9167 | 0.9479 |
| 04/08/1997 | 0.9271 | 0.9479 | 0.9167 | 0.9375 |
| 04/09/1997 | 0.9271 | 0.9792 | 0.9271 | 0.9531 |
| 04/10/1997 | 0.9583 | 1 | 0.9583 | 0.9688 |
| 04/11/1997 | 0.9688 | 0.9896 | 0.9583 | 0.9896 |
| 04/14/1997 | 0.9688 | 0.9896 | 0.9688 | 0.9688 |
| 04/15/1997 | 0.9896 | 1.03 | 0.9688 | 1 |
| 04/16/1997 | 1 | 1.01 | 0.9688 | 1 |
| 04/17/1997 | 0.9896 | 1.01 | 0.9792 | 0.9792 |
| 04/18/1997 | 0.9792 | 1 | 0.9792 | 0.9896 |
| 04/21/1997 | 1.01 | 1.01 | 1 | 1.01 |
| 04/22/1997 | 1 | 1.03 | 1 | 1.02 |
| 04/23/1997 | 1.01 | 1.03 | 1.01 | 1.02 |
| 04/24/1997 | 1.01 | 1.03 | 1.01 | 1.03 |
| 04/25/1997 | 1.01 | 1.01 | 0.9479 | 0.9479 |
| 04/28/1997 | 0.9479 | 0.9688 | 0.9479 | 0.9688 |
| 04/29/1997 | 0.9688 | 0.9688 | 0.9479 | 0.9583 |
| 04/30/1997 | 0.9583 | 0.9792 | 0.9479 | 0.9792 |
| 05/01/1997 | 0.9583 | 0.9792 | 0.9583 | 0.9688 |
| 05/02/1997 | 0.9688 | 1.06 | 0.9479 | 1.04 |
| 05/05/1997 | 1.06 | 1.21 | 1.04 | 1.21 |
| 05/06/1997 | 1.18 | 1.21 | 1.16 | 1.2 |
| 05/07/1997 | 1.18 | 1.21 | 1.15 | 1.17 |
| 05/08/1997 | 1.15 | 1.2 | 1.15 | 1.18 |
| 05/09/1997 | 1.17 | 1.18 | 1.15 | 1.15 |
| 05/12/1997 | 1.15 | 1.16 | 1.13 | 1.13 |
| 05/13/1997 | 1.13 | 1.13 | 1.05 | 1.06 |
| 05/14/1997 | 1.06 | 1.06 | 1.02 | 1.04 |
| 05/15/1997 | 1.03 | 1.05 | 0.8333 | 0.9271 |
| 05/16/1997 | 0.9479 | 0.9792 | 0.8438 | 0.8854 |
| 05/19/1997 | 0.8958 | 0.9063 | 0.8229 | 0.8542 |
| 05/20/1997 | 0.8646 | 0.875 | 0.8385 | 0.8646 |
| 05/21/1997 | 0.875 | 0.9479 | 0.8646 | 0.9479 |
| 05/22/1997 | 0.9688 | 0.9948 | 0.9375 | 0.9583 |
| 05/23/1997 | 0.9479 | 0.9688 | 0.9271 | 0.9271 |
| 05/27/1997 | 0.9063 | 1.01 | 0.8958 | 0.9792 |
| 05/28/1997 | 1 | 1.05 | 0.9792 | 1.03 |
| 05/29/1997 | 1.04 | 1.15 | 1.02 | 1.13 |
| 05/30/1997 | 1.11 | 1.11 | 1.07 | 1.08 |
| 06/02/1997 | 1.05 | 1.08 | 1 | 1.06 |
| 06/03/1997 | 1.05 | 1.06 | 1.02 | 1.03 |
| 06/04/1997 | 1.02 | 1.04 | 1.01 | 1.02 |
| 06/05/1997 | 1.01 | 1.07 | 1.01 | 1.04 |
| 06/06/1997 | 1.07 | 1.08 | 1.04 | 1.07 |
| 06/09/1997 | 1.06 | 1.11 | 1.06 | 1.11 |
| 06/10/1997 | 1.11 | 1.11 | 1.09 | 1.1 |
| 06/11/1997 | 1.1 | 1.18 | 1.09 | 1.16 |
| 06/12/1997 | 1.16 | 1.17 | 1.14 | 1.17 |
| 06/13/1997 | 1.15 | 1.17 | 1.14 | 1.14 |
| 06/16/1997 | 1.14 | 1.16 | 1.14 | 1.15 |
| 06/17/1997 | 1.14 | 1.19 | 1.14 | 1.17 |
| 06/18/1997 | 1.16 | 1.18 | 1.15 | 1.17 |
| 06/19/1997 | 1.17 | 1.18 | 1.15 | 1.17 |
| 06/20/1997 | 1.16 | 1.17 | 1.16 | 1.17 |
| 06/23/1997 | 1.18 | 1.18 | 1.16 | 1.17 |
| 06/24/1997 | 1.18 | 1.18 | 1.16 | 1.17 |
| 06/25/1997 | 1.16 | 1.18 | 1.16 | 1.17 |
| 06/26/1997 | 1.16 | 1.17 | 1.16 | 1.16 |
| 06/27/1997 | 1.17 | 1.2 | 1.16 | 1.16 |
| 06/30/1997 | 1.17 | 1.23 | 1.17 | 1.2 |
| 07/01/1997 | 1.19 | 1.2 | 1.09 | 1.11 |
| 07/02/1997 | 1.09 | 1.1 | 1.01 | 1.03 |
| 07/03/1997 | 1.04 | 1.06 | 1.02 | 1.06 |
| 07/07/1997 | 1.05 | 1.1 | 1.05 | 1.08 |
| 07/08/1997 | 1.08 | 1.11 | 1.07 | 1.11 |
| 07/09/1997 | 1.13 | 1.13 | 1.03 | 1.05 |
| 07/10/1997 | 1.04 | 1.15 | 1.01 | 1.11 |
| 07/11/1997 | 1.11 | 1.13 | 0.9583 | 0.9792 |
| 07/14/1997 | 1 | 1.02 | 0.9792 | 1 |
| 07/15/1997 | 1 | 1 | 0.9792 | 1 |
| 07/16/1997 | 0.9844 | 1 | 0.9167 | 0.9792 |
| 07/17/1997 | 0.9792 | 0.9792 | 0.9479 | 0.9583 |
| 07/18/1997 | 0.9479 | 0.9688 | 0.9479 | 0.9583 |
| 07/21/1997 | 0.9583 | 0.9688 | 0.9271 | 0.9583 |
| 07/22/1997 | 0.9688 | 0.9688 | 0.9271 | 0.9479 |
| 07/23/1997 | 0.9688 | 0.9688 | 0.9271 | 0.9427 |
| 07/24/1997 | 0.9375 | 1.01 | 0.9219 | 1.01 |
| 07/25/1997 | 1.01 | 1.02 | 0.9896 | 1.01 |
| 07/28/1997 | 1 | 1.03 | 0.9896 | 1 |
| 07/29/1997 | 1.02 | 1.02 | 0.9792 | 0.9792 |
| 07/30/1997 | 0.9792 | 0.9896 | 0.9583 | 0.9583 |
| 07/31/1997 | 0.9792 | 1 | 0.9688 | 1 |
| 08/01/1997 | 1 | 1 | 0.9688 | 1 |
| 08/04/1997 | 1 | 1 | 0.9375 | 0.9688 |
| 08/05/1997 | 0.9479 | 1.01 | 0.9167 | 0.9896 |
| 08/06/1997 | 1.01 | 1.01 | 0.9583 | 0.9583 |
| 08/07/1997 | 0.9792 | 1 | 0.9583 | 0.9844 |
| 08/08/1997 | 0.9896 | 1.01 | 0.9792 | 0.9896 |
| 08/11/1997 | 1.01 | 1.01 | 0.9792 | 0.9896 |
| 08/12/1997 | 1 | 1 | 0.9792 | 0.9792 |
| 08/13/1997 | 0.9896 | 1 | 0.9792 | 0.9896 |
| 08/14/1997 | 1 | 1 | 0.9792 | 0.9896 |
| 08/15/1997 | 1 | 1 | 0.9688 | 0.9896 |
| 08/18/1997 | 0.9896 | 0.9896 | 0.9531 | 0.974 |
| 08/19/1997 | 0.9688 | 0.9792 | 0.9688 | 0.9792 |
| 08/20/1997 | 0.9896 | 1.05 | 0.9792 | 1.03 |
| 08/21/1997 | 1.03 | 1.03 | 1.02 | 1.03 |
| 08/22/1997 | 0.9948 | 1.02 | 0.9896 | 1.01 |
| 08/25/1997 | 1.02 | 1.02 | 1 | 1.02 |
| 08/26/1997 | 1.02 | 1.03 | 1.01 | 1.03 |
| 08/27/1997 | 1.03 | 1.08 | 1.03 | 1.06 |
| 08/28/1997 | 1.06 | 1.08 | 1.06 | 1.08 |
| 08/29/1997 | 1.08 | 1.11 | 1.07 | 1.08 |
| 09/02/1997 | 1.12 | 1.16 | 1.09 | 1.13 |
| 09/03/1997 | 1.14 | 1.14 | 1.11 | 1.11 |
| 09/04/1997 | 1.11 | 1.14 | 1.11 | 1.13 |
| 09/05/1997 | 1.14 | 1.15 | 1.11 | 1.14 |
| 09/08/1997 | 1.13 | 1.15 | 1.11 | 1.14 |
| 09/09/1997 | 1.11 | 1.19 | 1.11 | 1.15 |
| 09/10/1997 | 1.18 | 1.23 | 1.16 | 1.21 |
| 09/11/1997 | 1.22 | 1.25 | 1.2 | 1.22 |
| 09/12/1997 | 1.23 | 1.27 | 1.19 | 1.22 |
| 09/15/1997 | 1.24 | 1.24 | 1.19 | 1.2 |
| 09/16/1997 | 1.22 | 1.23 | 1.18 | 1.21 |
| 09/17/1997 | 1.21 | 1.23 | 1.18 | 1.23 |
| 09/18/1997 | 1.24 | 1.27 | 1.23 | 1.25 |
| 09/19/1997 | 1.24 | 1.26 | 1.24 | 1.24 |
| 09/22/1997 | 1.26 | 1.27 | 1.24 | 1.27 |
| 09/23/1997 | 1.26 | 1.27 | 1.24 | 1.24 |
| 09/24/1997 | 1.24 | 1.26 | 1.24 | 1.26 |
| 09/25/1997 | 1.26 | 1.26 | 1.24 | 1.25 |
| 09/26/1997 | 1.26 | 1.26 | 1.24 | 1.24 |
| 09/29/1997 | 1.24 | 1.29 | 1.24 | 1.27 |
| 09/30/1997 | 1.25 | 1.26 | 1.23 | 1.25 |
| 10/01/1997 | 1.23 | 1.26 | 1.23 | 1.25 |
| 10/02/1997 | 1.25 | 1.26 | 1.24 | 1.26 |
| 10/03/1997 | 1.27 | 1.28 | 1.24 | 1.24 |
| 10/06/1997 | 1.26 | 1.33 | 1.24 | 1.32 |
| 10/07/1997 | 1.31 | 1.35 | 1.3 | 1.34 |
| 10/08/1997 | 1.38 | 1.4 | 1.3 | 1.32 |
| 10/09/1997 | 1.31 | 1.33 | 1.3 | 1.32 |
| 10/10/1997 | 1.31 | 1.33 | 1.31 | 1.33 |
| 10/13/1997 | 1.33 | 1.33 | 1.3 | 1.31 |
| 10/14/1997 | 1.32 | 1.32 | 1.29 | 1.31 |
| 10/15/1997 | 1.31 | 1.33 | 1.29 | 1.3 |
| 10/16/1997 | 1.3 | 1.33 | 1.27 | 1.28 |
| 10/17/1997 | 1.27 | 1.29 | 1.15 | 1.23 |
| 10/20/1997 | 1.25 | 1.28 | 1.22 | 1.28 |
| 10/21/1997 | 1.28 | 1.28 | 1.25 | 1.27 |
| 10/22/1997 | 1.26 | 1.28 | 1.25 | 1.25 |
| 10/23/1997 | 1.18 | 1.26 | 1.17 | 1.25 |
| 10/24/1997 | 1.29 | 1.32 | 1.26 | 1.3 |
| 10/27/1997 | 1.29 | 1.33 | 1.18 | 1.21 |
| 10/28/1997 | 1.16 | 1.28 | 1.08 | 1.28 |
| 10/29/1997 | 1.29 | 1.29 | 1.24 | 1.27 |
| 10/30/1997 | 1.21 | 1.27 | 1.18 | 1.19 |
| 10/31/1997 | 1.22 | 1.22 | 1.18 | 1.22 |
| 11/03/1997 | 1.23 | 1.23 | 1.2 | 1.21 |
| 11/04/1997 | 1.23 | 1.23 | 1.21 | 1.21 |
| 11/05/1997 | 1.24 | 1.24 | 1.2 | 1.21 |
| 11/06/1997 | 1.22 | 1.24 | 1.21 | 1.21 |
| 11/07/1997 | 1.21 | 1.22 | 1.19 | 1.2 |
| 11/10/1997 | 1.22 | 1.25 | 1.22 | 1.23 |
| 11/11/1997 | 1.22 | 1.24 | 1.21 | 1.21 |
| 11/12/1997 | 1.2 | 1.22 | 1.19 | 1.19 |
| 11/13/1997 | 1.22 | 1.22 | 1.15 | 1.18 |
| 11/14/1997 | 1.18 | 1.23 | 1.18 | 1.23 |
| 11/17/1997 | 1.22 | 1.3 | 1.21 | 1.29 |
| 11/18/1997 | 1.3 | 1.31 | 1.27 | 1.28 |
| 11/19/1997 | 1.28 | 1.3 | 1.27 | 1.3 |
| 11/20/1997 | 1.3 | 1.31 | 1.29 | 1.31 |
| 11/21/1997 | 1.3 | 1.33 | 1.3 | 1.31 |
| 11/24/1997 | 1.32 | 1.32 | 1.28 | 1.29 |
| 11/25/1997 | 1.27 | 1.3 | 1.27 | 1.27 |
| 11/26/1997 | 1.3 | 1.32 | 1.28 | 1.32 |
| 11/28/1997 | 1.33 | 1.33 | 1.31 | 1.33 |
| 12/01/1997 | 1.35 | 1.39 | 1.32 | 1.34 |
| 12/02/1997 | 1.34 | 1.39 | 1.34 | 1.37 |
| 12/03/1997 | 1.39 | 1.39 | 1.33 | 1.35 |
| 12/04/1997 | 1.36 | 1.38 | 1.33 | 1.36 |
| 12/05/1997 | 1.33 | 1.38 | 1.33 | 1.35 |
| 12/08/1997 | 1.35 | 1.36 | 1.33 | 1.33 |
| 12/09/1997 | 1.33 | 1.4 | 1.33 | 1.36 |
| 12/10/1997 | 1.36 | 1.4 | 1.34 | 1.36 |
| 12/11/1997 | 1.35 | 1.35 | 1.28 | 1.33 |
| 12/12/1997 | 1.36 | 1.36 | 1.31 | 1.34 |
| 12/15/1997 | 1.33 | 1.34 | 1.22 | 1.26 |
| 12/16/1997 | 1.25 | 1.29 | 1.25 | 1.29 |
| 12/17/1997 | 1.28 | 1.38 | 1.26 | 1.36 |
| 12/18/1997 | 1.36 | 1.44 | 1.36 | 1.38 |
| 12/19/1997 | 1.36 | 1.39 | 1.34 | 1.38 |
| 12/22/1997 | 1.38 | 1.45 | 1.38 | 1.42 |
| 12/23/1997 | 1.44 | 1.55 | 1.42 | 1.49 |
| 12/24/1997 | 1.5 | 1.5 | 1.48 | 1.49 |
| 12/26/1997 | 1.49 | 1.5 | 1.48 | 1.5 |
| 12/29/1997 | 1.48 | 1.51 | 1.48 | 1.49 |
| 12/30/1997 | 1.5 | 1.52 | 1.49 | 1.51 |
| 12/31/1997 | 1.52 | 1.52 | 1.49 | 1.49 |