ATVI: Activision Blizzard, Inc. Historical Data

2001 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 2.5271

CLOSE 2.5344

Low

LOW 1.14

High

HIGH 3.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	1.26	1.27	1.14	1.17
01/03/2001	1.16	1.26	1.16	1.26
01/04/2001	1.17	1.38	1.17	1.37
01/05/2001	1.32	1.37	1.29	1.36
01/08/2001	1.3	1.36	1.29	1.35
01/09/2001	1.35	1.37	1.33	1.35
01/10/2001	1.35	1.48	1.35	1.46
01/11/2001	1.44	1.47	1.4	1.46
01/12/2001	1.43	1.52	1.43	1.49
01/16/2001	1.47	1.54	1.46	1.49
01/17/2001	1.49	1.55	1.49	1.54
01/18/2001	1.54	1.54	1.51	1.54
01/19/2001	1.49	1.54	1.41	1.53
01/22/2001	1.53	1.54	1.49	1.53
01/23/2001	1.52	1.57	1.51	1.54
01/24/2001	1.54	1.56	1.53	1.54
01/25/2001	1.52	1.54	1.47	1.54
01/26/2001	1.51	1.55	1.46	1.55
01/29/2001	1.55	1.55	1.52	1.52
01/30/2001	1.51	1.55	1.48	1.51
01/31/2001	1.54	1.55	1.51	1.51
02/01/2001	1.53	1.55	1.48	1.54
02/02/2001	1.69	1.74	1.58	1.67
02/05/2001	1.65	1.73	1.64	1.72
02/06/2001	1.73	1.79	1.7	1.75
02/07/2001	1.75	1.83	1.72	1.77
02/08/2001	1.77	1.83	1.77	1.81
02/09/2001	1.8	1.82	1.72	1.74
02/12/2001	1.67	1.77	1.67	1.75
02/13/2001	1.76	1.81	1.75	1.8
02/14/2001	1.78	1.87	1.77	1.86
02/15/2001	1.91	1.94	1.9	1.91
02/16/2001	1.87	1.91	1.81	1.85
02/20/2001	1.84	1.94	1.83	1.86
02/21/2001	1.88	1.88	1.73	1.83
02/22/2001	1.78	1.83	1.75	1.82
02/23/2001	1.77	1.88	1.77	1.88
02/26/2001	1.89	2.03	1.86	1.99
02/27/2001	2.04	2.04	1.91	1.93
02/28/2001	1.94	1.94	1.84	1.91
03/01/2001	1.88	1.91	1.72	1.85
03/02/2001	1.84	1.96	1.82	1.94
03/05/2001	1.94	1.98	1.92	1.93
03/06/2001	1.97	1.98	1.9	1.93
03/07/2001	1.93	1.99	1.92	1.96
03/08/2001	1.98	2.1	1.97	2.05
03/09/2001	2.05	2.08	2.03	2.05
03/12/2001	2.04	2.05	1.9	1.96
03/13/2001	1.93	2.06	1.9	2.03
03/14/2001	2	2.02	1.93	1.97
03/15/2001	1.95	1.99	1.94	1.96
03/16/2001	1.93	1.96	1.91	1.94
03/19/2001	1.9	1.95	1.9	1.94
03/20/2001	1.94	1.96	1.91	1.94
03/21/2001	1.9	1.94	1.89	1.91
03/22/2001	1.88	2.01	1.71	1.96
03/23/2001	2	2.07	1.97	1.98
03/26/2001	1.99	2.02	1.97	1.99
03/27/2001	2.01	2.02	1.99	2.02
03/28/2001	2.01	2.09	1.99	2.06
03/29/2001	2.01	2.04	2	2.03
03/30/2001	2.02	2.08	1.99	2.03
04/02/2001	2.04	2.04	1.95	2.01
04/03/2001	1.98	2	1.91	1.96
04/04/2001	1.91	1.95	1.74	1.92
04/05/2001	1.91	1.92	1.86	1.88
04/06/2001	1.88	1.92	1.86	1.88
04/09/2001	1.85	1.88	1.83	1.86
04/10/2001	1.86	1.94	1.85	1.89
04/11/2001	1.89	1.92	1.89	1.91
04/12/2001	1.9	1.92	1.88	1.91
04/16/2001	1.88	2	1.87	2
04/17/2001	1.99	2.09	1.99	2.08
04/18/2001	2.12	2.27	2.12	2.24
04/19/2001	2.23	2.25	2.15	2.21
04/20/2001	2.2	2.23	2.16	2.16
04/23/2001	2.17	2.18	2.1	2.15
04/24/2001	2.14	2.26	2.14	2.2
04/25/2001	2.19	2.21	2.12	2.18
04/26/2001	2.2	2.21	2.17	2.2
04/27/2001	2.21	2.26	2.18	2.25
04/30/2001	2.27	2.33	2.25	2.27
05/01/2001	2.28	2.37	2.28	2.37
05/02/2001	2.47	2.47	2.22	2.31
05/03/2001	2.31	2.32	2.22	2.25
05/04/2001	2.25	2.25	2.18	2.24
05/07/2001	2.24	2.33	2.23	2.29
05/08/2001	2.33	2.36	2.27	2.27
05/09/2001	2.27	2.42	2.23	2.42
05/10/2001	2.56	2.61	2.41	2.47
05/11/2001	2.47	2.47	2.28	2.39
05/14/2001	2.42	2.43	2.32	2.36
05/15/2001	2.36	2.36	2.23	2.27
05/16/2001	2.22	2.42	2.21	2.35
05/17/2001	2.36	2.42	2.29	2.42
05/18/2001	2.4	2.41	2.35	2.37
05/21/2001	2.39	2.43	2.31	2.43
05/22/2001	2.44	2.52	2.44	2.51
05/23/2001	2.52	2.61	2.51	2.59
05/24/2001	2.59	2.83	2.59	2.81
05/25/2001	2.79	2.89	2.71	2.86
05/29/2001	2.83	2.88	2.77	2.8
05/30/2001	2.78	2.8	2.6	2.71
05/31/2001	2.7	2.85	2.67	2.84
06/01/2001	2.84	2.99	2.76	2.96
06/04/2001	2.99	3	2.86	2.93
06/05/2001	2.93	2.96	2.92	2.94
06/06/2001	2.92	3.19	2.84	3.09
06/07/2001	3.1	3.34	3.08	3.32
06/08/2001	3.32	3.33	3.19	3.23
06/11/2001	3.23	3.3	3.16	3.28
06/12/2001	3.28	3.37	3.21	3.33
06/13/2001	3.36	3.43	3.28	3.41
06/14/2001	3.4	3.41	3.09	3.09
06/15/2001	3.08	3.17	2.97	3.14
06/18/2001	3.17	3.18	2.97	2.98
06/19/2001	3	3.1	2.94	2.96
06/20/2001	2.93	2.95	2.75	2.89
06/21/2001	2.9	3.14	2.89	3.04
06/22/2001	3.06	3.07	2.81	2.83
06/25/2001	2.83	2.9	2.76	2.89
06/26/2001	2.88	3.06	2.82	3.04
06/27/2001	3.06	3.13	3	3.04
06/28/2001	3.1	3.26	3.06	3.2
06/29/2001	3.19	3.31	3.16	3.27
07/02/2001	3.25	3.38	3.06	3.21
07/03/2001	3.1	3.16	3.06	3.12
07/05/2001	3.09	3.13	3.01	3.12
07/06/2001	3.11	3.11	3.02	3.03
07/09/2001	3.04	3.06	2.88	3
07/10/2001	3.01	3.1	2.95	3
07/11/2001	2.98	3.02	2.88	2.99
07/12/2001	3.07	3.11	3.02	3.03
07/13/2001	3.03	3.26	3.02	3.22
07/16/2001	3.28	3.3	3.09	3.12
07/17/2001	3.13	3.35	3.09	3.34
07/18/2001	3.31	3.36	3.15	3.18
07/19/2001	3.2	3.35	3.14	3.21
07/20/2001	3.21	3.35	3.13	3.14
07/23/2001	3.18	3.2	2.85	2.92
07/24/2001	2.87	2.99	2.73	2.96
07/25/2001	3.12	3.15	2.91	3.13
07/26/2001	3.12	3.2	3.05	3.14
07/27/2001	3.14	3.2	3.12	3.16
07/30/2001	3.18	3.18	2.92	2.95
07/31/2001	2.76	2.83	2.5	2.83
08/01/2001	2.79	2.9	2.75	2.8
08/02/2001	2.87	2.88	2.66	2.75
08/03/2001	2.73	2.73	2.59	2.62
08/06/2001	2.62	2.8	2.57	2.66
08/07/2001	2.67	2.79	2.66	2.77
08/08/2001	2.75	2.81	2.59	2.65
08/09/2001	2.65	2.79	2.6	2.75
08/10/2001	2.73	2.79	2.71	2.77
08/13/2001	2.77	2.9	2.76	2.8
08/14/2001	2.77	2.99	2.77	2.88
08/15/2001	2.87	2.98	2.86	2.92
08/16/2001	2.91	2.92	2.8	2.85
08/17/2001	2.71	2.84	2.69	2.71
08/20/2001	2.68	2.73	2.61	2.7
08/21/2001	2.71	2.82	2.69	2.72
08/22/2001	2.74	2.81	2.62	2.74
08/23/2001	2.73	2.79	2.59	2.65
08/24/2001	2.69	2.88	2.64	2.83
08/27/2001	2.83	2.97	2.82	2.94
08/28/2001	2.97	3.16	2.96	3.12
08/29/2001	3.11	3.21	3.08	3.2
08/30/2001	3.16	3.2	3.08	3.14
08/31/2001	3.09	3.19	3.06	3.09
09/04/2001	3.08	3.12	2.98	2.98
09/05/2001	2.99	3.02	2.87	2.88
09/06/2001	2.86	2.94	2.8	2.92
09/07/2001	2.87	2.95	2.82	2.85
09/10/2001	2.83	2.83	2.67	2.72
09/17/2001	2.52	2.67	2.46	2.58
09/18/2001	2.56	2.57	2.26	2.37
09/19/2001	2.31	2.38	1.9	2.38
09/20/2001	2.24	2.33	2.12	2.13
09/21/2001	2.05	2.28	1.98	2.27
09/24/2001	2.44	2.46	2.16	2.19
09/25/2001	2.2	2.35	2.07	2.09
09/26/2001	2.11	2.12	1.98	2.04
09/27/2001	2	2.03	1.88	2.03
09/28/2001	2.07	2.33	2.06	2.27
10/01/2001	2.27	2.27	2.08	2.09
10/02/2001	2.08	2.18	2.04	2.15
10/03/2001	2.13	2.52	2.1	2.48
10/04/2001	2.51	2.73	2.51	2.65
10/05/2001	2.64	2.65	2.33	2.5
10/08/2001	2.48	2.61	2.45	2.53
10/09/2001	2.52	2.66	2.5	2.63
10/10/2001	2.64	2.72	2.57	2.68
10/11/2001	2.71	2.92	2.71	2.91
10/12/2001	2.92	2.98	2.69	2.73
10/15/2001	2.68	2.77	2.63	2.75
10/16/2001	2.78	2.92	2.75	2.91
10/17/2001	2.94	2.99	2.87	2.92
10/18/2001	3	3.1	2.96	3.02
10/19/2001	3	3.01	2.8	2.93
10/22/2001	2.93	3.06	2.93	3.06
10/23/2001	3.11	3.23	3.05	3.09
10/24/2001	3.09	3.24	3.04	3.24
10/25/2001	3.22	3.27	3.1	3.22
10/26/2001	3.22	3.31	3.14	3.16
10/29/2001	3.15	3.16	3.09	3.13
10/30/2001	3.13	3.18	2.97	3.04
10/31/2001	3.09	3.12	3.01	3.01
11/01/2001	3.06	3.25	3.05	3.19
11/02/2001	3.18	3.28	3.18	3.25
11/05/2001	3.25	3.33	3.25	3.33
11/06/2001	3.33	3.36	3.23	3.36
11/07/2001	3.32	3.35	3.2	3.22
11/08/2001	3.23	3.23	3.03	3.06
11/09/2001	3.03	3.2	3	3.15
11/12/2001	3.2	3.26	3.01	3.25
11/13/2001	3.29	3.36	3.2	3.28
11/14/2001	3.3	3.3	3.13	3.17
11/15/2001	3.14	3.23	2.9	2.96
11/16/2001	3.02	3.02	2.82	2.88
11/19/2001	2.88	3.02	2.86	3.01
11/20/2001	3	3.17	2.98	3.02
11/21/2001	3.06	3.08	2.69	2.84
11/23/2001	2.78	2.81	2.67	2.7
11/26/2001	2.74	2.75	2.64	2.67
11/27/2001	2.76	2.82	2.67	2.68
11/28/2001	2.67	2.75	2.63	2.67
11/29/2001	2.75	2.92	2.73	2.9
11/30/2001	3	3.13	2.92	3.11
12/03/2001	3.11	3.15	2.94	3.12
12/04/2001	3.15	3.26	2.95	3.01
12/05/2001	3.04	3.34	3.04	3.25
12/06/2001	3.26	3.31	3.08	3.17
12/07/2001	3.18	3.24	3.03	3.19
12/10/2001	3.21	3.22	3.13	3.2
12/11/2001	3.38	3.59	3.33	3.4
12/12/2001	3.53	3.55	3.43	3.49
12/13/2001	3.41	3.42	3.2	3.23
12/14/2001	3.25	3.4	3.01	3.18
12/17/2001	3.17	3.39	3.15	3.37
12/18/2001	3.39	3.43	3.19	3.23
12/19/2001	3.21	3.34	3.2	3.22
12/20/2001	3.24	3.36	3.07	3.08
12/21/2001	3.21	3.25	3.1	3.15
12/24/2001	3.15	3.26	3.09	3.11
12/26/2001	3.13	3.39	3.13	3.36
12/27/2001	3.39	3.5	3.3	3.35
12/28/2001	3.35	3.43	3.3	3.31
12/31/2001	3.35	3.38	3.24	3.25

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2001 Historical Chart

Average

Low

High