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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7663
CLOSE 6.7671

Low

LOW 5.0962

High

HIGH 9.015
DATEOPENHIGHLOWCLOSE
01/03/20055.66725.68975.46475.521
01/04/20055.57725.57725.2965.3775
01/05/20055.31565.49855.30165.4563
01/06/20055.45635.49565.36915.3804
01/07/20055.39165.41135.16665.2004
01/10/20055.11885.32135.09625.2481
01/11/20055.30165.63625.24815.611
01/12/20055.6255.65045.48445.5547
01/13/20055.55196.02445.52945.9569
01/14/20055.99916.2555.99916.151
01/18/20056.15666.2866.08636.2522
01/19/20056.26916.26915.996.0722
01/20/20056.08636.08635.93166.0271
01/21/20056.03296.12295.96256.0554
01/24/20056.09476.1065.87815.9147
01/25/20055.90636.035.90636.0047
01/26/20056.04696.24945.99066.2185
01/27/20056.24666.36.16226.241
01/28/20056.27756.27756.09196.2072
01/31/20056.26356.3766.18756.3562
02/01/20056.38166.38446.25786.3056
02/02/20056.53356.69656.46886.6179
02/03/20056.5256.60946.46886.5954
02/04/20056.59546.69386.56446.691
02/07/20056.65156.82316.65156.7669
02/08/20056.80067.01726.74726.9413
02/09/20056.94136.95816.69386.7219
02/10/20055.89225.98795.66165.7404
02/11/20055.70665.86945.48445.8191
02/14/20055.74886.04415.73756.0244
02/15/20056.04416.13135.99066.0694
02/16/20056.06946.14546.02166.12
02/17/20056.14256.20166.03296.061
02/18/20056.09196.15386.03296.0554
02/22/20056.00196.17355.9856.03
02/23/20056.0166.13696.00196.0806
02/24/20056.10316.14545.99916.1088
02/25/20056.13696.20166.10886.1735
02/28/20056.14816.25226.12566.1481
03/01/20056.18476.31126.1516.3029
03/02/20056.31976.45426.23546.4153
03/03/20056.4496.50816.38446.4041
03/04/20056.46886.49696.27756.4969
03/07/20056.49976.67696.4666.6206
03/08/20056.64046.64046.49416.5138
03/09/20056.47726.60946.41816.4181
03/10/20056.47166.48856.3316.3703
03/11/20056.37316.47726.37316.4631
03/14/20056.46886.57296.46316.4829
03/15/20056.48296.60946.43796.4688
03/16/20056.49126.59256.42386.4379
03/17/20056.42386.56726.42386.466
03/18/20056.49696.53916.4496.4829
03/21/20056.53066.53916.42666.466
03/22/20056.13696.396.11726.3254
03/23/20056.34886.43886.24376.3825
03/24/20056.41446.44636.186.1875
03/28/20056.1956.245.95136.06
03/29/20056.0156.065.795.8388
03/30/20055.86135.88385.5355.73
03/31/20055.735.76385.495.55
04/01/20055.6255.78635.57635.7825
04/04/20055.77885.80885.6255.7675
04/05/20055.8055.82375.69635.7
04/06/20055.70385.74885.67755.7225
04/07/20055.72255.88755.68735.8725
04/08/20055.90255.9555.81255.8538
04/11/20055.85385.88385.7455.85
04/12/20055.86565.82755.9588
04/13/20055.951365.825.8538
04/14/20055.93255.95885.66635.6775
04/15/20055.73755.945.71885.7825
04/18/20055.80135.825.62885.6963
04/19/20055.73755.81255.68135.775
04/20/20055.75255.81255.59135.595
04/21/20055.64385.675.51035.6587
04/22/20055.67755.68135.44135.4863
04/25/20055.50885.74135.49385.7338
04/26/20055.73385.7815.645.67
04/27/20055.66635.66635.4455.5875
04/28/20055.555.58755.4155.445
04/29/20055.44875.53135.31755.4225
05/02/20055.47125.53135.40385.52
05/03/20055.54255.75.52755.7
05/04/20055.52715.64755.5055.58
05/05/20055.5655.72635.48635.6362
05/06/20055.56136.05625.555.9663
05/09/20055.99635.99635.765.805
05/10/20055.79375.81255.735.7937
05/11/20055.82755.82755.63625.6963
05/12/20055.66635.7455.62135.6475
05/13/20055.76385.81635.59885.6625
05/16/20055.675.76455.63625.76
05/17/20055.83885.98885.825.9175
05/18/20055.94756.01885.73385.9288
05/19/20055.95885.96255.75635.8275
05/20/20055.84625.94755.73755.8688
05/23/20055.88755.89135.77885.835
05/24/20055.83135.84625.73755.7937
05/25/20055.795.795.66255.7113
05/26/20055.72635.7755.67755.715
05/27/20055.7155.80885.68885.7675
05/31/20055.79375.94385.75635.925
06/01/20055.883865.82375.9513
06/02/20055.9555.96255.90635.9438
06/03/20055.90255.96255.82755.8538
06/06/20055.87256.17255.856.135
06/07/20056.1356.28136.11256.1162
06/08/20056.15756.15755.96256.045
06/09/20056.09386.35626.04886.3488
06/10/20056.37136.4956.28886.4312
06/13/20056.42196.61886.39386.4875
06/14/20056.58886.636.42386.4425
06/15/20056.50636.56256.426.5063
06/16/20056.49876.63756.49126.5925
06/17/20056.56816.6456.52886.585
06/20/20056.54376.63386.546.6
06/21/20056.66.67876.56636.6638
06/22/20056.6756.69386.63756.6787
06/23/20056.696.93756.62636.6563
06/24/20056.56256.58136.36.3263
06/27/20056.36.39756.21386.2925
06/28/20056.30756.36756.25886.3562
06/29/20056.32636.426.29636.3188
06/30/20056.36376.37136.15716.195
07/01/20056.2556.2556.14256.15
07/05/20056.126.17256.03376.15
07/06/20056.13136.35626.07136.255
07/07/20056.1656.42756.11626.4238
07/08/20056.456.56256.3756.5025
07/11/20056.52316.636.50636.5888
07/12/20056.56256.756.54376.7013
07/13/20056.72386.786.65256.75
07/14/20056.79136.846.74556.7875
07/15/20056.75756.90386.75756.7725
07/18/20056.75386.7656.68256.7575
07/19/20056.75386.79136.71256.78
07/20/20056.756.86626.71256.8325
07/21/20056.84386.9456.78386.8513
07/22/20056.88136.92256.84386.9188
07/25/20056.91886.94886.85136.9038
07/26/20056.936.9756.83256.8963
07/27/20056.93757.20386.89257.2
07/28/20057.23387.23387.10637.1138
07/29/20057.02757.7557.027.6313
08/01/20057.57887.657.46637.5488
08/02/20057.55637.7557.51887.68
08/03/20057.67257.8757.66887.77
08/04/20057.76257.81887.6657.7438
08/05/20057.72137.78887.62757.6425
08/08/20057.657.77757.6357.6875
08/09/20057.69887.76257.63887.6538
08/10/20057.69887.71667.47757.4963
08/11/20057.477.57.33137.455
08/12/20057.3957.41387.29757.3613
08/15/20057.657.80377.58257.6088
08/16/20057.627.66887.47757.5
08/17/20057.47757.70257.47417.6088
08/18/20057.57137.65457.5157.5375
08/19/20057.537.6057.57.5113
08/22/20057.57887.61257.44387.4963
08/23/20057.477.68757.477.6125
08/24/20057.63137.99887.62387.9013
08/25/20057.9057.94257.81137.8525
08/26/20057.8157.89387.76637.8375
08/29/20057.87138.06257.77758.0288
08/30/20057.96888.17137.93888.0025
08/31/20058.00218.38137.96138.3813
09/01/20058.3258.57258.3258.5125
09/02/20058.53138.58758.48258.535
09/06/20058.55758.6258.528.6063
09/07/20058.64568.65138.2958.325
09/08/20058.26888.27638.11138.1113
09/09/20057.92388.3257.6658.2875
09/12/20058.40388.50138.35138.4488
09/13/20058.4158.56138.3858.445
09/14/20058.43758.56888.41128.4263
09/15/20058.34388.52388.22378.2388
09/16/20058.21638.26738.11878.16
09/19/20058.2958.35888.15258.2425
09/20/20058.17138.21257.67637.785
09/21/20057.747.76257.35387.3688
09/22/20057.32387.45887.19347.35
09/23/20057.357.5757.31257.4925
09/26/20057.49447.56757.41837.4438
09/27/20057.43257.56757.41387.5
09/28/20057.51887.63137.37637.41
09/29/20057.38757.66887.26757.6575
09/30/20057.70637.72137.567.6688
10/03/20057.6357.9057.6057.755
10/04/20057.72887.7857.55637.5863
10/05/20057.53757.68757.31637.41
10/06/20057.44387.57137.37257.4287
10/07/20057.46257.57.26757.3275
10/10/20057.32757.3957.16257.2263
10/11/20057.27137.33137.09887.2113
10/12/20057.23757.48137.117.1513
10/13/20057.18137.41387.13257.3725
10/14/20057.5157.84887.5157.7063
10/17/20057.70637.777.63887.68
10/18/20057.68757.80757.68387.7738
10/19/20057.76257.98757.7257.9575
10/20/20057.92758.04387.687.7513
10/21/20057.76638.11877.73257.95
10/24/20057.92758.24257.92758.1338
10/25/20058.2258.257.998.075
10/26/20058.0558.1557.767.765
10/27/20057.747.8457.617.62
10/28/20057.6857.937.67.77
10/31/20057.757.8957.717.885
11/01/20057.8158.1157.88.095
11/02/20058.128.6258.098.405
11/03/20058.4898.4758.69
11/04/20058.9998.5558.71
11/07/20058.698.7648.6058.705
11/08/20058.7158.7158.5258.61
11/09/20058.68.648.418.43
11/10/20058.4758.58.3258.455
11/11/20058.4658.678.318.345
11/14/20058.378.6158.3458.545
11/15/20059.0159.0158.3758.38
11/16/20058.58.548.258.435
11/17/20058.3558.4458.1158.125
11/18/20057.6257.767.4657.59
11/21/20057.597.667.387.43
11/22/20057.27.377.0557.335
11/23/20057.4257.4757.2957.365
11/25/20057.3657.3657.27.355
11/28/20057.3757.467.087.1
11/29/20057.0757.1156.836.905
11/30/20056.826.8956.6456.655
12/01/20056.7056.7256.576.61
12/02/20056.65256.766.6256.685
12/05/20056.77256.7756.476.595
12/06/20056.616.8456.616.79
12/07/20056.916.9556.656.735
12/08/20056.8256.8956.6956.71
12/09/20056.8356.9756.8056.94
12/12/20057.1057.1556.816.86
12/13/20056.8856.9156.766.79
12/14/20056.9457.3256.8357.15
12/15/20056.656.956.56.575
12/16/20056.6256.86.526.73
12/19/20056.76.766.66.615
12/20/20056.666.76.56.515
12/21/20056.566.9356.5456.795
12/22/20056.796.96.756.82
12/23/20056.86.856.7256.755
12/27/20056.796.8256.6256.645
12/28/20056.736.836.646.8
12/29/20056.847.1056.796.99
12/30/20056.9556.976.8256.87