ATVI: Activision Blizzard, Inc. Historical Data

1999 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 1.1389

CLOSE 1.1372

Low

LOW 0.8125

High

HIGH 1.48

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	0.9167	0.9375	0.8854	0.9063
01/05/1999	0.9271	0.9271	0.901	0.901
01/06/1999	0.9271	0.9271	0.9063	0.9167
01/07/1999	0.9063	0.9219	0.9063	0.9115
01/08/1999	0.9167	0.9167	0.8906	0.901
01/11/1999	0.9063	1.04	0.8958	1.01
01/12/1999	1.01	1.03	0.974	0.9948
01/13/1999	0.9792	1.04	0.9323	0.9792
01/14/1999	1.04	1.05	0.9792	0.9896
01/15/1999	1	1.05	0.9792	1.05
01/19/1999	1.06	1.13	1.05	1.11
01/20/1999	1.12	1.15	1.11	1.14
01/21/1999	1.14	1.15	1.13	1.14
01/22/1999	1.11	1.13	1.07	1.07
01/25/1999	1.07	1.09	1.02	1.09
01/26/1999	1.08	1.1	1.05	1.09
01/27/1999	1.09	1.09	1.05	1.08
01/28/1999	1.07	1.08	1.04	1.05
01/29/1999	1.06	1.06	1.03	1.04
02/01/1999	1.03	1.05	1.02	1.04
02/02/1999	1.04	1.06	1.04	1.04
02/03/1999	1.04	1.04	0.9635	1
02/04/1999	1	1.09	1	1.05
02/05/1999	1.05	1.07	1.05	1.06
02/08/1999	1.06	1.07	1.01	1.04
02/09/1999	1.03	1.04	0.9896	1
02/10/1999	0.9896	1	0.974	0.9896
02/11/1999	0.9896	1.05	0.9479	0.9792
02/12/1999	1	1.01	0.9479	0.9896
02/16/1999	1.01	1.04	0.9688	1
02/17/1999	0.9792	1	0.9479	0.9635
02/18/1999	0.974	0.974	0.9479	0.9531
02/19/1999	0.9479	0.9583	0.8958	0.9167
02/22/1999	0.9375	0.9375	0.8854	0.9063
02/23/1999	0.9063	0.9167	0.8542	0.8854
02/24/1999	0.8646	0.875	0.849	0.8542
02/25/1999	0.8542	0.875	0.8542	0.875
02/26/1999	0.8854	0.9375	0.8646	0.9063
03/01/1999	0.9271	0.9271	0.8958	0.9063
03/02/1999	0.9583	0.9792	0.9271	0.9323
03/03/1999	0.9375	0.9479	0.9063	0.9115
03/04/1999	0.9167	0.9219	0.8802	0.8958
03/05/1999	0.901	0.9375	0.8958	0.9271
03/08/1999	0.9635	1.03	0.9635	0.974
03/09/1999	1	1.01	0.9427	0.9427
03/10/1999	0.9583	0.9583	0.9271	0.9427
03/11/1999	0.9583	0.9688	0.9323	0.9323
03/12/1999	0.9323	0.9792	0.9323	0.9323
03/15/1999	0.9375	0.9688	0.9323	0.9479
03/16/1999	0.9583	0.9583	0.9375	0.9479
03/17/1999	0.9427	1.01	0.9427	1
03/18/1999	1.01	1.05	0.9948	1.04
03/19/1999	1.03	1.08	1.03	1.08
03/22/1999	1.06	1.08	1.06	1.06
03/23/1999	0.9271	1.01	0.8125	1.01
03/24/1999	0.9896	1.01	0.875	0.9167
03/25/1999	0.9167	0.9896	0.9167	0.9792
03/26/1999	0.9844	0.9844	0.9583	0.9635
03/29/1999	0.9583	1.06	0.9583	1.06
03/30/1999	1.05	1.1	0.974	1
03/31/1999	1.02	1.05	0.9583	1.03
04/01/1999	1.04	1.07	1.03	1.05
04/05/1999	1.05	1.05	1.03	1.03
04/06/1999	1.02	1.04	1.01	1.03
04/07/1999	1.02	1.05	1.02	1.04
04/08/1999	1.04	1.05	1.03	1.04
04/09/1999	1.03	1.08	1.03	1.06
04/12/1999	1.05	1.05	1.01	1.02
04/13/1999	1.02	1.03	1.02	1.03
04/14/1999	1.02	1.09	1.01	1.01
04/15/1999	1.05	1.05	0.9479	1.03
04/16/1999	1	1	0.9583	0.9792
04/19/1999	1	1.02	0.9792	1
04/20/1999	1	1.01	0.9583	0.9688
04/21/1999	0.9688	0.9896	0.9688	0.9792
04/22/1999	0.9792	0.9792	0.9271	0.9427
04/23/1999	0.9271	0.974	0.9271	0.9531
04/26/1999	0.9792	0.9792	0.9219	0.9375
04/27/1999	0.9688	0.974	0.9167	0.9323
04/28/1999	0.9375	0.9375	0.8438	0.875
04/29/1999	0.875	0.875	0.8438	0.8594
04/30/1999	0.8542	0.8958	0.8542	0.8698
05/03/1999	0.8958	0.9167	0.875	0.9063
05/04/1999	0.9063	0.9792	0.8958	0.9688
05/05/1999	1.01	1.03	0.9792	1
05/06/1999	1.01	1.01	0.9635	0.974
05/07/1999	0.9792	0.9792	0.9271	0.9271
05/10/1999	0.9375	0.9792	0.9323	0.9531
05/11/1999	0.9792	1.01	0.9688	1
05/12/1999	1.02	1.04	0.9948	1.03
05/13/1999	1.03	1.06	1.03	1.04
05/14/1999	1.03	1.09	1.01	1.08
05/17/1999	1.08	1.09	1.04	1.08
05/18/1999	1.08	1.08	1.06	1.07
05/19/1999	1.07	1.07	1.06	1.06
05/20/1999	1.06	1.09	1.04	1.08
05/21/1999	1.08	1.1	1.08	1.09
05/24/1999	1.1	1.13	1.08	1.13
05/25/1999	1.14	1.14	1.12	1.13
05/26/1999	1.14	1.15	1.11	1.13
05/27/1999	1.12	1.12	1.1	1.1
05/28/1999	1.1	1.12	1.1	1.11
06/01/1999	1.11	1.13	1.1	1.12
06/02/1999	1.11	1.13	1.11	1.12
06/03/1999	1.11	1.12	1.11	1.12
06/04/1999	1.11	1.15	1.11	1.14
06/07/1999	1.13	1.17	1.13	1.16
06/08/1999	1.16	1.16	1.15	1.16
06/09/1999	1.16	1.17	1.15	1.17
06/10/1999	1.16	1.17	1.16	1.16
06/11/1999	1.16	1.16	1.13	1.15
06/14/1999	1.14	1.14	1.11	1.13
06/15/1999	1.13	1.19	1.07	1.08
06/16/1999	1.08	1.09	1.05	1.08
06/17/1999	1.08	1.13	1.07	1.1
06/18/1999	1.1	1.1	1.08	1.09
06/21/1999	1.1	1.11	1.08	1.09
06/22/1999	1.09	1.09	1.08	1.09
06/23/1999	1.09	1.13	1.09	1.1
06/24/1999	1.09	1.1	1.08	1.1
06/25/1999	1.1	1.14	1.1	1.14
06/28/1999	1.13	1.17	1.11	1.17
06/29/1999	1.19	1.2	1.16	1.17
06/30/1999	1.17	1.22	1.17	1.21
07/01/1999	1.21	1.21	1.17	1.18
07/02/1999	1.18	1.19	1.14	1.16
07/06/1999	1.17	1.25	1.17	1.2
07/07/1999	1.21	1.24	1.2	1.23
07/08/1999	1.23	1.23	1.22	1.23
07/09/1999	1.24	1.25	1.19	1.21
07/12/1999	1.2	1.25	1.2	1.22
07/13/1999	1.21	1.22	1.21	1.22
07/14/1999	1.23	1.26	1.22	1.24
07/15/1999	1.25	1.26	1.23	1.25
07/16/1999	1.26	1.3	1.24	1.29
07/19/1999	1.3	1.32	1.28	1.32
07/20/1999	1.32	1.33	1.28	1.33
07/21/1999	1.3	1.32	1.3	1.3
07/22/1999	1.31	1.31	1.17	1.2
07/23/1999	1.19	1.21	1.14	1.16
07/26/1999	1.15	1.16	1.05	1.06
07/27/1999	1.07	1.13	1.06	1.06
07/28/1999	1.12	1.25	1.11	1.16
07/29/1999	1.15	1.15	1.1	1.15
07/30/1999	1.14	1.15	1.12	1.14
08/02/1999	1.15	1.19	1.15	1.17
08/03/1999	1.18	1.18	1.09	1.11
08/04/1999	1.11	1.11	1.05	1.05
08/05/1999	1.06	1.1	1.02	1.1
08/06/1999	1.09	1.1	1.07	1.09
08/09/1999	1.1	1.13	1.09	1.11
08/10/1999	1.13	1.13	1.05	1.07
08/11/1999	1.06	1.13	1.06	1.1
08/12/1999	1.1	1.1	1.09	1.09
08/13/1999	1.13	1.22	1.1	1.21
08/16/1999	1.18	1.18	1.16	1.16
08/17/1999	1.16	1.16	1.16	1.16
08/18/1999	1.15	1.17	1.15	1.17
08/19/1999	1.17	1.17	1.16	1.17
08/20/1999	1.18	1.19	1.17	1.19
08/23/1999	1.19	1.2	1.17	1.2
08/24/1999	1.2	1.21	1.2	1.2
08/25/1999	1.21	1.22	1.2	1.22
08/26/1999	1.22	1.24	1.21	1.23
08/27/1999	1.23	1.23	1.21	1.22
08/30/1999	1.22	1.22	1.2	1.22
08/31/1999	1.22	1.22	1.18	1.21
09/01/1999	1.19	1.21	1.19	1.2
09/02/1999	1.2	1.21	1.19	1.21
09/03/1999	1.21	1.24	1.21	1.24
09/07/1999	1.24	1.26	1.23	1.25
09/08/1999	1.23	1.29	1.23	1.28
09/09/1999	1.28	1.32	1.26	1.31
09/10/1999	1.31	1.33	1.3	1.3
09/13/1999	1.3	1.34	1.28	1.33
09/14/1999	1.33	1.41	1.3	1.36
09/15/1999	1.38	1.4	1.31	1.35
09/16/1999	1.34	1.35	1.3	1.31
09/17/1999	1.34	1.4	1.32	1.36
09/20/1999	1.36	1.4	1.35	1.4
09/21/1999	1.4	1.45	1.39	1.44
09/22/1999	1.44	1.45	1.44	1.44
09/23/1999	1.44	1.47	1.42	1.46
09/24/1999	1.46	1.47	1.43	1.45
09/27/1999	1.46	1.47	1.45	1.46
09/28/1999	1.47	1.48	1.43	1.45
09/29/1999	1.44	1.48	1.44	1.48
09/30/1999	1.48	1.48	1.46	1.47
10/01/1999	1.46	1.47	1.44	1.46
10/04/1999	1.46	1.47	1.41	1.42
10/05/1999	1.41	1.42	1.34	1.35
10/06/1999	1.35	1.41	1.33	1.34
10/07/1999	1.33	1.37	1.31	1.32
10/08/1999	1.31	1.34	1.29	1.32
10/11/1999	1.33	1.35	1.26	1.27
10/12/1999	1.27	1.31	1.25	1.28
10/13/1999	1.29	1.29	1.21	1.21
10/14/1999	1.25	1.26	1.17	1.19
10/15/1999	1.18	1.18	1.14	1.16
10/18/1999	1.15	1.17	1.11	1.17
10/19/1999	1.17	1.22	1.17	1.2
10/20/1999	1.21	1.26	1.2	1.22
10/21/1999	1.24	1.32	1.23	1.26
10/22/1999	1.27	1.31	1.27	1.29
10/25/1999	1.3	1.31	1.27	1.3
10/26/1999	1.3	1.3	1.27	1.29
10/27/1999	1.29	1.29	1.13	1.21
10/28/1999	1.21	1.21	1.17	1.17
10/29/1999	1.18	1.21	1.18	1.18
11/01/1999	1.18	1.2	1.16	1.17
11/02/1999	1.19	1.25	1.18	1.19
11/03/1999	1.19	1.21	1.18	1.21
11/04/1999	1.22	1.23	1.19	1.22
11/05/1999	1.21	1.29	1.21	1.28
11/08/1999	1.28	1.34	1.26	1.33
11/09/1999	1.36	1.36	1.28	1.3
11/10/1999	1.28	1.31	1.25	1.27
11/11/1999	1.29	1.29	1.22	1.23
11/12/1999	1.24	1.25	1.17	1.17
11/15/1999	1.2	1.21	1.17	1.18
11/16/1999	1.2	1.21	1.16	1.18
11/17/1999	1.19	1.19	1.14	1.16
11/18/1999	1.17	1.22	1.17	1.21
11/19/1999	1.23	1.24	1.17	1.17
11/22/1999	1.19	1.27	1.18	1.27
11/23/1999	1.32	1.34	1.31	1.33
11/24/1999	1.34	1.36	1.3	1.3
11/26/1999	1.3	1.3	1.26	1.28
11/29/1999	1.29	1.34	1.29	1.3
11/30/1999	1.31	1.31	1.23	1.25
12/01/1999	1.26	1.31	1.26	1.31
12/02/1999	1.3	1.33	1.3	1.3
12/03/1999	1.32	1.32	1.29	1.3
12/06/1999	1.33	1.33	1.29	1.3
12/07/1999	1.3	1.3	1.18	1.21
12/08/1999	1.2	1.21	1.19	1.2
12/09/1999	1.2	1.25	1.19	1.24
12/10/1999	1.25	1.31	1.24	1.31
12/13/1999	1.33	1.42	1.31	1.38
12/14/1999	1.35	1.38	1.34	1.38
12/15/1999	1.36	1.38	1.34	1.37
12/16/1999	1.36	1.39	1.36	1.38
12/17/1999	1.38	1.39	1.23	1.26
12/20/1999	1.29	1.32	1.25	1.27
12/21/1999	1.27	1.29	1.24	1.26
12/22/1999	1.26	1.26	1.21	1.21
12/23/1999	1.21	1.23	1.16	1.18
12/27/1999	1.2	1.21	1.19	1.2
12/28/1999	1.22	1.33	1.19	1.33
12/29/1999	1.33	1.33	1.26	1.27
12/30/1999	1.27	1.29	1.21	1.21
12/31/1999	1.25	1.36	1.19	1.28

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

1999 Historical Chart

Average

Low

High