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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2651
CLOSE 2.2709

Low

LOW 1.63

High

HIGH 3.5813
DATEOPENHIGHLOWCLOSE
01/02/20031.861.951.861.94
01/03/20031.951.951.841.86
01/06/20031.871.891.851.85
01/07/20031.851.881.821.83
01/08/20031.871.871.761.77
01/09/20031.811.851.751.83
01/10/20031.781.931.781.88
01/13/20031.91.931.851.91
01/14/20031.941.951.861.9
01/15/20031.881.911.851.9
01/16/20031.891.91.781.81
01/17/20031.781.811.731.76
01/21/20031.771.831.761.8
01/22/20031.791.791.731.75
01/23/20031.631.741.631.73
01/24/20031.71.721.691.71
01/27/20031.741.791.711.73
01/28/20031.751.781.731.75
01/29/20031.741.841.721.81
01/30/20031.871.971.791.8
01/31/20031.791.831.751.82
02/03/20031.861.881.791.83
02/04/20031.831.861.811.82
02/05/20031.831.851.791.79
02/06/20031.81.821.781.79
02/07/20031.81.811.761.79
02/10/20031.791.811.761.79
02/11/20031.81.81.781.78
02/12/20031.741.791.721.75
02/13/20031.751.771.721.74
02/14/20031.741.861.731.81
02/18/20031.811.881.791.88
02/19/20031.881.911.821.88
02/20/20031.821.851.81.83
02/21/20031.751.881.741.88
02/24/20031.881.881.811.82
02/25/20031.811.861.761.82
02/26/20031.821.841.791.79
02/27/20031.831.841.771.82
02/28/20031.841.881.841.86
03/03/20031.841.871.811.84
03/04/20031.831.841.811.83
03/05/20031.811.821.81.81
03/06/20031.811.881.811.85
03/07/20031.841.911.821.87
03/10/20031.851.871.831.84
03/11/20031.851.871.831.84
03/12/20031.841.861.821.85
03/13/20031.861.881.831.84
03/14/20031.841.861.821.83
03/17/20031.811.921.81.91
03/18/20031.911.921.841.86
03/19/20031.851.881.841.84
03/20/20031.821.881.821.87
03/21/20031.891.911.851.87
03/24/20031.821.881.811.81
03/25/20031.781.851.781.84
03/26/20031.831.861.831.84
03/27/20031.821.871.821.84
03/28/20031.841.861.831.84
03/31/20031.821.821.781.81
04/01/20031.811.831.771.81
04/02/20031.831.861.821.83
04/03/20031.831.841.781.8
04/04/20031.81.811.771.79
04/07/20031.831.831.761.78
04/08/20031.781.781.731.76
04/09/20031.761.781.731.73
04/10/20031.731.751.711.73
04/11/20031.731.741.691.71
04/14/20031.711.781.711.76
04/15/20031.761.761.741.74
04/16/20031.751.781.731.76
04/17/20031.761.81.731.8
04/21/20031.791.811.761.8
04/22/20031.811.921.81.89
04/23/20031.881.981.871.95
04/24/20031.971.981.911.95
04/25/20031.961.961.911.93
04/28/20031.911.981.881.97
04/29/20031.961.961.891.91
04/30/20031.911.951.91.91
05/01/20031.921.991.911.96
05/02/20031.962.031.962.01
05/05/20032.122.162.072.1
05/06/20032.192.282.152.21
05/07/20032.262.32.182.26
05/08/20032.242.32.182.2
05/09/20032.232.232.082.11
05/12/20032.112.152.092.11
05/13/20032.112.142.082.11
05/14/20032.12.142.12.11
05/15/20032.132.152.092.11
05/16/20032.112.122.072.08
05/19/20032.012.021.961.99
05/20/20031.982.011.961.97
05/21/20031.992.011.971.99
05/22/20031.992.011.982
05/23/20032.012.0322.02
05/27/20032.012.0622.06
05/28/20032.072.092.042.08
05/29/20032.072.12.042.07
05/30/20032.062.122.062.12
06/02/20032.132.172.112.11
06/03/20032.112.142.072.13
06/04/20032.142.212.132.19
06/05/20032.192.242.182.24
06/06/20032.262.392.232.26
06/09/20032.282.32.162.19
06/10/20032.222.252.172.24
06/11/20032.242.32.212.3
06/12/20032.272.312.252.3
06/13/20032.312.332.282.29
06/16/20032.322.342.252.33
06/17/20032.382.532.352.44
06/18/20032.432.482.372.45
06/19/20032.452.462.352.38
06/20/20032.372.432.372.4
06/23/20032.362.392.292.32
06/24/20032.312.352.272.29
06/25/20032.32.42.292.39
06/26/20032.42.452.392.43
06/27/20032.442.472.422.44
06/30/20032.432.472.412.41
07/01/20032.412.422.372.42
07/02/20032.422.462.42.41
07/03/20032.412.462.42.41
07/07/20032.432.492.422.48
07/08/20032.462.512.462.5
07/09/20032.492.512.462.5
07/10/20032.422.512.422.48
07/11/20032.472.52.422.46
07/14/20032.472.492.42.44
07/15/20032.462.482.432.44
07/16/20032.442.492.392.43
07/17/20032.42.42.322.33
07/18/20032.32.382.32.34
07/21/20032.162.272.12.12
07/22/20032.172.252.132.22
07/23/20032.12.192.032.13
07/24/20032.152.282.122.19
07/25/20032.22.212.132.19
07/28/20032.22.252.172.22
07/29/20032.222.252.182.22
07/30/20032.242.252.182.18
07/31/20032.22.252.182.21
08/01/20032.212.222.152.19
08/04/20032.192.222.132.18
08/05/20032.182.192.132.14
08/06/20032.142.182.112.14
08/07/20032.122.152.112.11
08/08/20032.12.132.12.1
08/11/20032.112.152.092.13
08/12/20032.132.142.12.14
08/13/20032.132.162.122.13
08/14/20032.142.172.132.17
08/15/20032.172.212.162.18
08/18/20032.212.372.212.29
08/19/20032.32.352.232.34
08/20/20032.32.332.282.31
08/21/20032.282.352.282.31
08/22/20032.322.382.32.34
08/25/20032.362.372.342.36
08/26/20032.332.382.32.37
08/27/20032.372.392.352.38
08/28/20032.382.392.352.37
08/29/20032.372.452.372.42
09/02/20032.422.52.412.48
09/03/20032.532.652.52.53
09/04/20032.522.532.442.49
09/05/20032.482.542.442.45
09/08/20032.472.592.472.56
09/09/20032.612.692.562.61
09/10/20032.60252.62312.51632.5181
09/11/20032.52942.53692.45632.4881
09/12/20032.3252.39442.29692.3493
09/15/20032.31572.37572.31572.37
09/16/20032.37942.40572.34372.3719
09/17/20032.41132.42252.37192.3998
09/18/20032.40942.41312.30252.3437
09/19/20032.34192.36632.24632.2669
09/22/20032.24062.25372.19572.2313
09/23/20032.26872.29692.19752.25
09/24/20032.27442.34572.25752.265
09/25/20032.28942.29132.14692.1487
09/26/20032.1452.20132.1452.1487
09/29/20032.15812.24632.15812.2369
09/30/20032.23482.27252.19942.2444
10/01/20032.24062.34372.16942.3343
10/02/20032.33252.34572.2952.3419
10/03/20032.36252.39632.33072.37
10/06/20032.34572.45812.34572.445
10/07/20032.41692.54072.41692.4975
10/08/20032.50482.51252.42632.4525
10/09/20032.5052.51072.45252.475
10/10/20032.4452.5052.4452.4937
10/13/20032.49942.55212.47692.5463
10/14/20032.552.63632.54632.625
10/15/20032.65692.67192.57442.5781
10/16/20032.582.642.56872.6156
10/17/20032.61942.64192.552.5537
10/20/20032.56692.59872.53872.5687
10/21/20032.54632.66252.52192.6363
10/22/20032.552.60812.48632.535
10/23/20032.44692.57632.37192.5294
10/24/20032.5052.54632.48442.5163
10/27/20032.53132.612.50872.5087
10/28/20032.55192.60632.50132.5894
10/29/20032.59312.66442.53872.6437
10/30/20032.64752.81632.642.7787
10/31/20033.02253.0452.82932.8293
11/03/20032.76552.87632.75632.8725
11/04/20032.85942.90632.81252.8725
11/05/20032.81442.91572.81072.8369
11/06/20032.84812.87072.79192.805
11/07/20032.85752.99442.84812.9194
11/10/20032.87252.93632.82932.9157
11/11/20032.86312.94372.86312.9269
11/12/20032.93633.11062.92873.0994
11/13/20033.04693.08252.96253.0187
11/14/20033.00193.07312.91572.9231
11/17/20032.89872.90632.82572.8707
11/18/20032.84812.85942.72072.73
11/19/20032.70372.81252.69072.7863
11/20/20032.74692.96632.73942.8444
11/21/20032.85752.88752.8352.8594
11/24/20032.87072.91572.83312.895
11/25/20032.89332.94192.852.8669
11/26/20032.90072.9252.85752.8687
11/28/20032.87252.88572.85572.8819
12/01/20032.91572.97192.89692.9344
12/02/20032.91572.942.83132.8313
12/03/20032.852.87812.79372.805
12/04/20032.85942.95132.80312.9381
12/05/20032.94372.95132.85942.9269
12/08/20032.91372.9552.86872.9063
12/09/20032.92312.93442.7452.7507
12/10/20032.76572.88572.73752.8013
12/11/20032.79572.83872.78252.8369
12/12/20032.84072.94372.84072.9381
12/15/20032.97943.00572.79752.82
12/16/20032.9253.18752.91193.09
12/17/20033.08073.10873.00573.0769
12/18/20033.3453.56253.29813.5625
12/19/20033.53253.55313.28133.4575
12/22/20033.45373.45943.35073.4313
12/23/20033.42373.49873.40133.4913
12/24/20033.47443.55313.46313.51
12/26/20033.4953.543.46873.4969
12/29/20033.48943.55693.47443.5157
12/30/20033.5253.58133.44073.4557
12/31/20033.47813.53633.41253.4144