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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.1489
CLOSE 4.1478
Low
LOW 3.2007
High
HIGH 5.7656
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 3.4331 | 3.5794 | 3.4331 | 3.5231 |
| 01/05/2004 | 3.525 | 3.5644 | 3.4875 | 3.5025 |
| 01/06/2004 | 3.4987 | 3.5775 | 3.405 | 3.5194 |
| 01/07/2004 | 3.5587 | 3.6187 | 3.3975 | 3.45 |
| 01/08/2004 | 3.4913 | 3.5287 | 3.3825 | 3.465 |
| 01/09/2004 | 3.4481 | 3.54 | 3.3825 | 3.4313 |
| 01/12/2004 | 3.4257 | 3.4313 | 3.3563 | 3.3825 |
| 01/13/2004 | 3.3863 | 3.3881 | 3.2007 | 3.2607 |
| 01/14/2004 | 3.4875 | 3.6075 | 3.4013 | 3.5307 |
| 01/15/2004 | 3.5157 | 3.5757 | 3.4257 | 3.4537 |
| 01/16/2004 | 3.51 | 3.5587 | 3.4687 | 3.4857 |
| 01/20/2004 | 3.495 | 3.5963 | 3.4875 | 3.4969 |
| 01/21/2004 | 3.5231 | 3.555 | 3.4407 | 3.5007 |
| 01/22/2004 | 3.4969 | 3.5644 | 3.45 | 3.5044 |
| 01/23/2004 | 3.5175 | 3.5663 | 3.45 | 3.495 |
| 01/26/2004 | 3.4969 | 3.4969 | 3.3623 | 3.4331 |
| 01/27/2004 | 3.4237 | 3.4687 | 3.33 | 3.3675 |
| 01/28/2004 | 3.3731 | 3.6469 | 3.3 | 3.375 |
| 01/29/2004 | 3.6187 | 3.6281 | 3.3675 | 3.4669 |
| 01/30/2004 | 3.5157 | 3.5813 | 3.4725 | 3.5437 |
| 02/02/2004 | 3.5231 | 3.5719 | 3.48 | 3.555 |
| 02/03/2004 | 3.525 | 3.5794 | 3.5157 | 3.5475 |
| 02/04/2004 | 3.5531 | 3.555 | 3.42 | 3.4387 |
| 02/05/2004 | 3.4444 | 3.5494 | 3.4125 | 3.5175 |
| 02/06/2004 | 3.5494 | 3.705 | 3.5419 | 3.6825 |
| 02/09/2004 | 3.6962 | 3.7444 | 3.63 | 3.7013 |
| 02/10/2004 | 3.6469 | 3.7819 | 3.6413 | 3.75 |
| 02/11/2004 | 3.7725 | 3.8663 | 3.7557 | 3.8457 |
| 02/12/2004 | 3.8475 | 3.8625 | 3.7519 | 3.7763 |
| 02/13/2004 | 3.8681 | 3.9094 | 3.7519 | 3.8287 |
| 02/17/2004 | 3.9281 | 3.96 | 3.8569 | 3.9337 |
| 02/18/2004 | 3.975 | 4.0537 | 3.9413 | 3.9825 |
| 02/19/2004 | 4.0219 | 4.0781 | 3.93 | 3.9319 |
| 02/20/2004 | 3.9507 | 3.9675 | 3.8907 | 3.915 |
| 02/23/2004 | 3.9019 | 3.9544 | 3.7594 | 3.7781 |
| 02/24/2004 | 3.7594 | 3.9094 | 3.7594 | 3.8363 |
| 02/25/2004 | 3.87 | 3.9375 | 3.8494 | 3.9 |
| 02/26/2004 | 3.9 | 3.9469 | 3.8625 | 3.9169 |
| 02/27/2004 | 3.9337 | 3.9413 | 3.8681 | 3.9394 |
| 03/01/2004 | 3.9469 | 3.9747 | 3.8831 | 3.9713 |
| 03/02/2004 | 3.9507 | 4.0313 | 3.9113 | 3.9507 |
| 03/03/2004 | 3.9431 | 4.0407 | 3.9131 | 4.0313 |
| 03/04/2004 | 4.0069 | 4.0593 | 3.9563 | 4.0125 |
| 03/05/2004 | 3.9844 | 4.0519 | 3.9337 | 4.0181 |
| 03/08/2004 | 3.9919 | 4.0575 | 3.9113 | 3.9207 |
| 03/09/2004 | 3.9787 | 3.99 | 3.8419 | 3.9431 |
| 03/10/2004 | 3.9487 | 3.9937 | 3.8887 | 3.8944 |
| 03/11/2004 | 3.8625 | 3.8775 | 3.7181 | 3.7519 |
| 03/12/2004 | 3.7837 | 3.8681 | 3.75 | 3.825 |
| 03/15/2004 | 3.8025 | 3.8419 | 3.7331 | 3.7725 |
| 03/16/2004 | 3.8813 | 3.9487 | 3.7097 | 3.7744 |
| 03/17/2004 | 3.8222 | 3.9656 | 3.7885 | 3.9404 |
| 03/18/2004 | 3.8588 | 3.9404 | 3.7997 | 3.8672 |
| 03/19/2004 | 3.9319 | 3.9966 | 3.8279 | 3.9628 |
| 03/22/2004 | 3.9853 | 3.9853 | 3.7631 | 3.8672 |
| 03/23/2004 | 3.856 | 3.9713 | 3.8531 | 3.8869 |
| 03/24/2004 | 3.8925 | 3.9178 | 3.7885 | 3.8306 |
| 03/25/2004 | 4.0585 | 4.3594 | 3.9094 | 4.2581 |
| 03/26/2004 | 4.2581 | 4.3875 | 4.216 | 4.3031 |
| 03/29/2004 | 4.3313 | 4.4297 | 4.2891 | 4.3791 |
| 03/30/2004 | 4.2947 | 4.5 | 4.2581 | 4.4297 |
| 03/31/2004 | 4.5 | 4.5478 | 4.3566 | 4.4522 |
| 04/01/2004 | 4.4156 | 4.5169 | 4.3875 | 4.5056 |
| 04/02/2004 | 4.5478 | 4.6941 | 4.5197 | 4.5956 |
| 04/05/2004 | 4.6181 | 4.7081 | 4.576 | 4.6406 |
| 04/06/2004 | 4.5506 | 4.725 | 4.5506 | 4.7166 |
| 04/07/2004 | 4.7504 | 4.8065 | 4.5872 | 4.6575 |
| 04/08/2004 | 4.7504 | 4.7813 | 4.6631 | 4.6828 |
| 04/12/2004 | 4.7644 | 4.7672 | 4.6856 | 4.7222 |
| 04/13/2004 | 4.7531 | 4.7672 | 4.4916 | 4.5281 |
| 04/14/2004 | 4.4185 | 4.6687 | 4.41 | 4.5112 |
| 04/15/2004 | 4.5563 | 4.5563 | 4.2891 | 4.4185 |
| 04/16/2004 | 4.4269 | 4.5 | 4.32 | 4.4522 |
| 04/19/2004 | 4.4579 | 4.5281 | 4.3931 | 4.5056 |
| 04/20/2004 | 4.5506 | 4.5703 | 4.3706 | 4.3988 |
| 04/21/2004 | 4.4438 | 4.4494 | 4.2891 | 4.4156 |
| 04/22/2004 | 4.4381 | 4.5506 | 4.3819 | 4.5112 |
| 04/23/2004 | 4.6154 | 4.6238 | 4.4129 | 4.5112 |
| 04/26/2004 | 4.5141 | 4.5281 | 4.3172 | 4.3875 |
| 04/27/2004 | 4.3678 | 4.4185 | 4.2385 | 4.4016 |
| 04/28/2004 | 4.4016 | 4.4185 | 4.2891 | 4.3481 |
| 04/29/2004 | 4.3313 | 4.351 | 3.8672 | 4.0304 |
| 04/30/2004 | 4.2525 | 4.2975 | 4.1485 | 4.2385 |
| 05/03/2004 | 4.261 | 4.3622 | 4.2047 | 4.275 |
| 05/04/2004 | 4.2779 | 4.4241 | 4.2779 | 4.3566 |
| 05/05/2004 | 4.3566 | 4.4072 | 4.3004 | 4.3453 |
| 05/06/2004 | 4.3453 | 4.4831 | 4.216 | 4.41 |
| 05/07/2004 | 4.1794 | 4.3706 | 4.171 | 4.306 |
| 05/10/2004 | 4.306 | 4.3988 | 4.2188 | 4.3425 |
| 05/11/2004 | 4.3594 | 4.4156 | 4.054 | 4.2047 |
| 05/12/2004 | 4.1625 | 4.1879 | 3.9656 | 4.126 |
| 05/13/2004 | 4.1456 | 4.2188 | 4.0894 | 4.1625 |
| 05/14/2004 | 4.1485 | 4.1569 | 4.005 | 4.0388 |
| 05/17/2004 | 3.96 | 4.1316 | 3.8813 | 4.064 |
| 05/18/2004 | 4.1091 | 4.1625 | 3.9825 | 4.0078 |
| 05/19/2004 | 4.0078 | 4.185 | 4.005 | 4.064 |
| 05/20/2004 | 4.0556 | 4.2188 | 4.05 | 4.1513 |
| 05/21/2004 | 4.1935 | 4.2188 | 4.1344 | 4.185 |
| 05/24/2004 | 4.32 | 4.3538 | 4.216 | 4.2329 |
| 05/25/2004 | 4.2188 | 4.3594 | 4.1513 | 4.351 |
| 05/26/2004 | 4.3594 | 4.4663 | 4.3031 | 4.4663 |
| 05/27/2004 | 4.5112 | 4.5197 | 4.3904 | 4.4691 |
| 05/28/2004 | 4.4719 | 4.4859 | 4.403 | 4.4494 |
| 06/01/2004 | 4.5 | 4.5169 | 4.3875 | 4.4691 |
| 06/02/2004 | 4.4719 | 4.5703 | 4.4213 | 4.5337 |
| 06/03/2004 | 4.5563 | 4.5563 | 4.4269 | 4.4269 |
| 06/04/2004 | 4.5 | 4.5956 | 4.4438 | 4.5366 |
| 06/07/2004 | 4.6406 | 4.7334 | 4.6125 | 4.7025 |
| 06/08/2004 | 4.6662 | 4.7728 | 4.6406 | 4.7053 |
| 06/09/2004 | 4.7053 | 4.7222 | 4.5701 | 4.5928 |
| 06/10/2004 | 4.6125 | 4.6687 | 4.5281 | 4.5394 |
| 06/14/2004 | 4.5169 | 4.5366 | 4.396 | 4.4129 |
| 06/15/2004 | 4.4803 | 4.545 | 4.4663 | 4.5141 |
| 06/16/2004 | 4.5703 | 4.576 | 4.4438 | 4.4859 |
| 06/17/2004 | 4.5 | 4.5 | 4.4354 | 4.4381 |
| 06/18/2004 | 4.3172 | 4.4747 | 4.3088 | 4.3256 |
| 06/21/2004 | 4.3285 | 4.4156 | 4.2131 | 4.2329 |
| 06/22/2004 | 3.9825 | 4.2385 | 3.9375 | 4.1879 |
| 06/23/2004 | 4.0922 | 4.2329 | 4.0922 | 4.2019 |
| 06/24/2004 | 4.1991 | 4.2947 | 4.1879 | 4.2581 |
| 06/25/2004 | 4.216 | 4.6294 | 4.2104 | 4.3341 |
| 06/28/2004 | 4.3847 | 4.5 | 4.3791 | 4.4325 |
| 06/29/2004 | 4.4691 | 4.5 | 4.3988 | 4.4579 |
| 06/30/2004 | 4.4635 | 4.4831 | 4.365 | 4.4719 |
| 07/01/2004 | 4.4859 | 4.5 | 4.3594 | 4.3847 |
| 07/02/2004 | 4.4044 | 4.4213 | 4.2666 | 4.3763 |
| 07/06/2004 | 4.3456 | 4.3721 | 4.2047 | 4.2554 |
| 07/07/2004 | 4.2891 | 4.351 | 4.2525 | 4.275 |
| 07/08/2004 | 4.2497 | 4.2525 | 4.1062 | 4.1316 |
| 07/09/2004 | 4.126 | 4.216 | 4.1204 | 4.1794 |
| 07/12/2004 | 4.1963 | 4.275 | 4.0979 | 4.2469 |
| 07/13/2004 | 4.2356 | 4.275 | 4.2188 | 4.2329 |
| 07/14/2004 | 4.2075 | 4.4269 | 4.1906 | 4.3763 |
| 07/15/2004 | 4.4072 | 4.5029 | 4.3819 | 4.4522 |
| 07/16/2004 | 4.4438 | 4.5141 | 4.3931 | 4.4129 |
| 07/19/2004 | 4.4438 | 4.4663 | 4.2919 | 4.351 |
| 07/20/2004 | 4.3313 | 4.4579 | 4.275 | 4.4438 |
| 07/21/2004 | 4.5337 | 4.6125 | 4.1906 | 4.1935 |
| 07/22/2004 | 4.05 | 4.275 | 4.0191 | 4.2075 |
| 07/23/2004 | 4.2019 | 4.2019 | 3.9122 | 3.9459 |
| 07/26/2004 | 3.9516 | 4.0472 | 3.8672 | 3.8897 |
| 07/27/2004 | 3.8813 | 4.0585 | 3.8813 | 4.0275 |
| 07/28/2004 | 4.0191 | 4.081 | 3.9404 | 4.036 |
| 07/29/2004 | 4.05 | 4.0894 | 4.0106 | 4.0697 |
| 07/30/2004 | 4.05 | 4.1822 | 3.9656 | 4.1204 |
| 08/02/2004 | 4.064 | 4.1513 | 4.0163 | 4.1485 |
| 08/03/2004 | 4.1569 | 4.1569 | 4.0725 | 4.0838 |
| 08/04/2004 | 4.064 | 4.1204 | 4.0106 | 4.036 |
| 08/05/2004 | 4.0781 | 4.1204 | 4.0129 | 4.0444 |
| 08/06/2004 | 4.05 | 4.0613 | 3.9178 | 3.9319 |
| 08/09/2004 | 3.9487 | 4.0022 | 3.8869 | 3.9066 |
| 08/10/2004 | 3.9066 | 3.9108 | 3.69 | 3.766 |
| 08/11/2004 | 3.7181 | 3.721 | 3.42 | 3.5972 |
| 08/12/2004 | 3.6731 | 3.7744 | 3.586 | 3.586 |
| 08/13/2004 | 3.6141 | 3.7181 | 3.6056 | 3.69 |
| 08/16/2004 | 3.7069 | 3.7997 | 3.6929 | 3.7631 |
| 08/17/2004 | 3.7969 | 3.901 | 3.7885 | 3.8672 |
| 08/18/2004 | 3.7604 | 3.9544 | 3.7406 | 3.9404 |
| 08/19/2004 | 3.9319 | 3.9544 | 3.8925 | 3.9206 |
| 08/20/2004 | 3.9206 | 4.0388 | 3.8981 | 3.9994 |
| 08/23/2004 | 4.0163 | 4.0331 | 3.9206 | 3.9234 |
| 08/24/2004 | 3.9741 | 3.9741 | 3.8588 | 3.8925 |
| 08/25/2004 | 3.87 | 4.064 | 3.87 | 4.05 |
| 08/26/2004 | 4.0275 | 4.0979 | 4.0078 | 4.0781 |
| 08/27/2004 | 4.0979 | 4.1119 | 4.0613 | 4.081 |
| 08/30/2004 | 4.0669 | 4.0754 | 4.0163 | 4.0275 |
| 08/31/2004 | 4.0106 | 4.064 | 3.9853 | 4.0472 |
| 09/01/2004 | 4.05 | 4.05 | 3.8785 | 3.9122 |
| 09/02/2004 | 3.8588 | 3.9263 | 3.8588 | 3.9066 |
| 09/03/2004 | 3.901 | 3.9206 | 3.7941 | 3.8363 |
| 09/07/2004 | 3.8729 | 3.8897 | 3.6394 | 3.6844 |
| 09/08/2004 | 3.6844 | 3.721 | 3.6225 | 3.6394 |
| 09/09/2004 | 3.6563 | 3.7041 | 3.5719 | 3.6844 |
| 09/10/2004 | 3.721 | 3.9572 | 3.7097 | 3.9572 |
| 09/13/2004 | 3.9628 | 3.9938 | 3.9094 | 3.9206 |
| 09/14/2004 | 3.9094 | 3.9094 | 3.721 | 3.7828 |
| 09/15/2004 | 3.7969 | 3.8222 | 3.7491 | 3.7716 |
| 09/16/2004 | 3.7941 | 3.8025 | 3.7294 | 3.7828 |
| 09/17/2004 | 3.7744 | 3.825 | 3.7097 | 3.7322 |
| 09/20/2004 | 3.7294 | 3.8447 | 3.6903 | 3.811 |
| 09/21/2004 | 3.8166 | 3.87 | 3.7688 | 3.8306 |
| 09/22/2004 | 3.8419 | 3.8504 | 3.6844 | 3.6985 |
| 09/23/2004 | 3.7294 | 3.7435 | 3.6 | 3.6872 |
| 09/24/2004 | 3.69 | 3.7631 | 3.6704 | 3.7547 |
| 09/27/2004 | 3.7125 | 3.7463 | 3.6535 | 3.7097 |
| 09/28/2004 | 3.7125 | 3.7969 | 3.6872 | 3.7772 |
| 09/29/2004 | 3.7941 | 3.8222 | 3.7491 | 3.7941 |
| 09/30/2004 | 3.8138 | 3.915 | 3.7885 | 3.901 |
| 10/01/2004 | 3.8954 | 3.9291 | 3.721 | 3.7969 |
| 10/04/2004 | 3.7828 | 3.7969 | 3.6704 | 3.6956 |
| 10/05/2004 | 3.7125 | 3.7547 | 3.645 | 3.6731 |
| 10/06/2004 | 3.6563 | 3.7266 | 3.6281 | 3.7266 |
| 10/07/2004 | 3.7266 | 3.7294 | 3.6535 | 3.6788 |
| 10/08/2004 | 3.6788 | 3.7069 | 3.586 | 3.6141 |
| 10/11/2004 | 3.6366 | 3.6535 | 3.5775 | 3.6 |
| 10/12/2004 | 3.5775 | 3.6281 | 3.5494 | 3.586 |
| 10/13/2004 | 3.6085 | 3.6422 | 3.5719 | 3.5719 |
| 10/14/2004 | 3.5916 | 3.6197 | 3.5606 | 3.5944 |
| 10/15/2004 | 3.6056 | 3.6422 | 3.51 | 3.5579 |
| 10/18/2004 | 3.5606 | 3.6422 | 3.5156 | 3.6113 |
| 10/19/2004 | 3.6929 | 3.7379 | 3.6563 | 3.6844 |
| 10/20/2004 | 3.6563 | 3.735 | 3.5494 | 3.676 |
| 10/21/2004 | 3.7013 | 3.7575 | 3.69 | 3.6985 |
| 10/22/2004 | 3.721 | 3.7322 | 3.6422 | 3.6563 |
| 10/25/2004 | 3.6844 | 3.721 | 3.6029 | 3.6844 |
| 10/26/2004 | 3.6788 | 3.7322 | 3.6619 | 3.7097 |
| 10/27/2004 | 3.8883 | 3.9966 | 3.8391 | 3.9516 |
| 10/28/2004 | 3.9628 | 4.036 | 3.9375 | 4.0219 |
| 10/29/2004 | 3.9966 | 4.0725 | 3.9544 | 4.0725 |
| 11/01/2004 | 4.0486 | 4.081 | 4.0219 | 4.0219 |
| 11/02/2004 | 4.0304 | 4.1794 | 4.0191 | 4.1485 |
| 11/03/2004 | 4.2188 | 4.2244 | 4.1597 | 4.1906 |
| 11/04/2004 | 4.2188 | 4.3369 | 4.1569 | 4.3256 |
| 11/05/2004 | 4.4438 | 4.4438 | 4.261 | 4.3256 |
| 11/08/2004 | 4.4156 | 4.4156 | 4.2722 | 4.3256 |
| 11/09/2004 | 4.2581 | 4.32 | 4.1963 | 4.2891 |
| 11/10/2004 | 4.2329 | 4.4325 | 4.2329 | 4.4325 |
| 11/11/2004 | 4.4213 | 4.5085 | 4.4129 | 4.4944 |
| 11/12/2004 | 4.4691 | 4.5591 | 4.4213 | 4.5535 |
| 11/15/2004 | 4.5703 | 4.6406 | 4.5112 | 4.5985 |
| 11/16/2004 | 4.5703 | 4.5872 | 4.5141 | 4.5535 |
| 11/17/2004 | 4.5703 | 4.6463 | 4.5675 | 4.6294 |
| 11/18/2004 | 4.6265 | 4.6716 | 4.5619 | 4.6659 |
| 11/19/2004 | 4.5 | 4.6069 | 4.396 | 4.4325 |
| 11/22/2004 | 4.4241 | 4.4916 | 4.3931 | 4.4691 |
| 11/23/2004 | 4.4846 | 4.5872 | 4.455 | 4.4972 |
| 11/24/2004 | 4.5197 | 4.5563 | 4.4381 | 4.4747 |
| 11/26/2004 | 4.4747 | 4.4916 | 4.4381 | 4.4606 |
| 11/29/2004 | 4.4663 | 4.5225 | 4.4213 | 4.4691 |
| 11/30/2004 | 4.455 | 4.5 | 4.4044 | 4.4213 |
| 12/01/2004 | 4.3875 | 4.5225 | 4.365 | 4.4944 |
| 12/02/2004 | 4.4803 | 4.6716 | 4.4663 | 4.6575 |
| 12/03/2004 | 4.6421 | 4.9416 | 4.6294 | 4.9163 |
| 12/06/2004 | 5.0006 | 5.0006 | 4.8656 | 4.9838 |
| 12/07/2004 | 4.9219 | 4.9529 | 4.6997 | 4.7306 |
| 12/08/2004 | 4.8221 | 4.8234 | 4.6406 | 4.7391 |
| 12/09/2004 | 4.6321 | 4.77 | 4.6125 | 4.6856 |
| 12/10/2004 | 4.5956 | 5.0231 | 4.5647 | 4.9922 |
| 12/13/2004 | 5.071 | 5.3438 | 5.0428 | 5.2454 |
| 12/14/2004 | 5.2735 | 5.2819 | 5.1638 | 5.22 |
| 12/15/2004 | 5.2706 | 5.2763 | 5.1863 | 5.2369 |
| 12/16/2004 | 5.625 | 5.7656 | 5.3888 | 5.4844 |
| 12/17/2004 | 5.4 | 5.445 | 5.2763 | 5.4113 |
| 12/20/2004 | 5.4225 | 5.4366 | 5.2903 | 5.3381 |
| 12/21/2004 | 5.3381 | 5.4309 | 5.3241 | 5.4169 |
| 12/22/2004 | 5.4479 | 5.476 | 5.3775 | 5.4619 |
| 12/23/2004 | 5.4563 | 5.521 | 5.4506 | 5.5181 |
| 12/27/2004 | 5.5547 | 5.5631 | 5.4254 | 5.5154 |
| 12/28/2004 | 5.521 | 5.625 | 5.476 | 5.5744 |
| 12/29/2004 | 5.6362 | 5.6672 | 5.5125 | 5.6475 |
| 12/30/2004 | 5.625 | 5.6785 | 5.5547 | 5.6391 |
| 12/31/2004 | 5.67 | 5.7066 | 5.611 | 5.6756 |