ATVI: Activision Blizzard, Inc. Historical Data

2006 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 6.9366

CLOSE 6.9349

Low

LOW 5.235

High

HIGH 9.095

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	6.895	7.045	6.7	6.97
01/04/2006	6.9625	7.1	6.85	7.055
01/05/2006	7.225	7.2787	7.07	7.115
01/06/2006	7.135	7.47	7.075	7.445
01/09/2006	7.325	7.535	7.215	7.3751
01/10/2006	7.275	7.5	7.275	7.395
01/11/2006	7.3675	7.965	7.32	7.845
01/12/2006	7.815	7.925	7.695	7.745
01/13/2006	7.75	7.75	7.435	7.45
01/17/2006	7.365	7.424	7.235	7.2605
01/18/2006	7.185	7.415	7.16	7.175
01/19/2006	7.185	7.355	7.025	7.285
01/20/2006	7.255	7.29	6.955	7.01
01/23/2006	7.095	7.095	6.99	6.995
01/24/2006	7.015	7.04	6.89	7.025
01/25/2006	7.05	7.07	6.84	6.885
01/26/2006	6.9	7.095	6.87	7.045
01/27/2006	7.065	7.135	6.885	6.995
01/30/2006	7.035	7.035	6.85	7
01/31/2006	6.975	7.215	6.89	7.17
02/01/2006	7.11	7.275	6.965	7.1
02/02/2006	7.08	7.11	6.92	6.975
02/03/2006	6.925	7.25	6.88	7.04
02/06/2006	7.08	7.27	7	7.18
02/07/2006	6.81	7.22	6.695	6.78
02/08/2006	6.785	6.785	6.645	6.75
02/09/2006	6.735	6.795	6.375	6.445
02/10/2006	6.405	6.565	6.325	6.475
02/13/2006	6.49	6.635	6.445	6.535
02/14/2006	6.525	6.5375	6.33	6.34
02/15/2006	6.325	6.35	6.155	6.235
02/16/2006	6.295	6.3	6.015	6.07
02/17/2006	6.05	6.26	6.03	6.09
02/21/2006	6.12	6.16	6.015	6.055
02/22/2006	6.07	6.225	6.02	6.08
02/23/2006	6.085	6.095	6.01	6.02
02/24/2006	6.015	6.145	5.97	6.115
02/27/2006	6.135	6.405	6.135	6.375
02/28/2006	6.375	6.395	6.145	6.25
03/01/2006	6.26	6.37	6.19	6.345
03/02/2006	6.315	6.3905	6.24	6.285
03/03/2006	6.2375	6.37	6.23	6.295
03/06/2006	6.255	6.275	6.075	6.08
03/07/2006	6.075	6.11	6.03	6.085
03/08/2006	6.07	6.155	6.035	6.045
03/09/2006	6.05	6.125	6.035	6.0735
03/10/2006	6.05	6.06	5.905	5.955
03/13/2006	5.96	6.33	5.96	6.305
03/14/2006	6.285	6.69	6.25	6.605
03/15/2006	6.9	7	6.82	6.965
03/16/2006	7.01	7.035	6.865	6.9
03/17/2006	6.965	7.045	6.87	7.035
03/20/2006	7.05	7.08	6.98	7.04
03/21/2006	7.095	7.245	7	7.03
03/22/2006	6.95	7.13	6.905	7.075
03/23/2006	7.05	7.115	6.92	6.935
03/24/2006	6.93	7.005	6.865	6.895
03/27/2006	6.895	7.04	6.875	7.015
03/28/2006	7.02	7.095	6.91	6.955
03/29/2006	6.94	7.045	6.905	6.985
03/30/2006	7.005	7.02	6.91	6.995
03/31/2006	7.005	7.01	6.81	6.895
04/03/2006	6.95	7.015	6.845	6.89
04/04/2006	6.91	6.985	6.76	6.81
04/05/2006	6.8175	6.8175	6.675	6.74
04/06/2006	6.74	6.76	6.66	6.735
04/07/2006	6.78	6.87	6.705	6.76
04/10/2006	6.79	6.8	6.51	6.575
04/11/2006	6.595	6.655	6.475	6.55
04/12/2006	6.58	6.775	6.505	6.65
04/13/2006	6.64	6.78	6.605	6.665
04/17/2006	6.645	6.75	6.44	6.45
04/18/2006	6.685	7.005	6.62	6.8
04/19/2006	6.755	6.91	6.755	6.835
04/20/2006	6.805	6.95	6.775	6.94
04/21/2006	6.95	6.95	6.805	6.825
04/24/2006	6.81	6.88	6.615	6.745
04/25/2006	6.715	6.875	6.715	6.8
04/26/2006	6.83	6.97	6.73	6.76
04/27/2006	6.71	7.005	6.695	6.955
04/28/2006	6.985	7.11	6.835	7.095
05/01/2006	7.1055	7.115	6.725	6.755
05/02/2006	6.775	6.845	6.625	6.71
05/03/2006	6.675	6.88	6.575	6.82
05/04/2006	6.5495	6.825	6.475	6.545
05/05/2006	6.905	7.555	6.9	7.38
05/08/2006	7.495	7.495	7.185	7.24
05/09/2006	7.285	7.485	7.25	7.46
05/10/2006	7.45	7.455	7.18	7.2
05/11/2006	7.2	7.22	6.92	6.95
05/12/2006	6.905	6.91	6.66	6.695
05/15/2006	6.67	6.755	6.63	6.7
05/16/2006	6.63	6.81	6.565	6.61
05/17/2006	6.61	6.68	6.385	6.48
05/18/2006	6.455	6.49	6.295	6.305
05/19/2006	6.365	6.375	6.07	6.115
05/22/2006	6.2	6.425	5.925	6.035
05/23/2006	6.18	6.295	6.105	6.11
05/24/2006	6.11	6.265	6.045	6.085
05/25/2006	6.1255	6.42	6.125	6.42
05/26/2006	6.365	6.5	6.31	6.37
05/30/2006	6.425	6.5	6.225	6.285
05/31/2006	6.325	6.54	6.275	6.54
06/01/2006	6.515	6.56	6.33	6.505
06/02/2006	6.545	6.615	6.4	6.505
06/05/2006	6.515	6.53	6.23	6.265
06/06/2006	6.265	6.38	6.125	6.175
06/07/2006	6.155	6.33	6.145	6.16
06/08/2006	6.125	6.25	5.955	6.135
06/09/2006	6.13	6.235	6.075	6.115
06/12/2006	6.125	6.125	5.775	5.795
06/13/2006	5.77	5.93	5.665	5.825
06/14/2006	5.785	5.81	5.57	5.655
06/15/2006	5.67	5.88	5.65	5.75
06/16/2006	5.73	5.9	5.725	5.79
06/19/2006	5.7	5.725	5.375	5.57
06/20/2006	5.63	5.75	5.5	5.505
06/21/2006	5.53	5.7108	5.49	5.605
06/22/2006	5.565	5.7	5.55	5.675
06/23/2006	5.64	5.74	5.515	5.7
06/26/2006	5.73	5.75	5.65	5.685
06/27/2006	5.7	5.725	5.5	5.535
06/28/2006	5.54	5.54	5.355	5.375
06/29/2006	5.45	5.755	5.425	5.74
06/30/2006	5.725	5.75	5.6	5.69
07/03/2006	5.645	5.865	5.645	5.845
07/05/2006	5.82	5.84	5.585	5.6
07/06/2006	5.625	5.705	5.58	5.62
07/07/2006	5.57	5.605	5.41	5.415
07/10/2006	5.425	5.5	5.31	5.365
07/11/2006	5.325	5.4	5.235	5.36
07/12/2006	5.38	5.485	5.27	5.44
07/13/2006	5.45	5.545	5.365	5.455
07/14/2006	5.6	5.71	5.495	5.645
07/17/2006	5.61	5.66	5.535	5.605
07/18/2006	5.65	5.87	5.63	5.805
07/19/2006	5.815	6.15	5.805	6.045
07/20/2006	6.035	6.105	5.955	6.04
07/21/2006	6	6.06	5.865	5.9
07/24/2006	5.93	5.9578	5.855	5.94
07/25/2006	5.94	6.085	5.89	6.04
07/26/2006	6.02	6.29	6.02	6.205
07/27/2006	6.21	6.29	6.145	6.165
07/28/2006	6.225	6.27	6.15	6.235
07/31/2006	6.1	6.155	5.84	5.975
08/01/2006	5.84	5.945	5.745	5.805
08/02/2006	5.825	6.245	5.825	6.13
08/03/2006	6.1	6.3	5.945	6.22
08/04/2006	6.7975	6.87	6.36	6.4
08/07/2006	6.35	6.4	6.145	6.255
08/08/2006	6.285	6.395	6.185	6.3
08/09/2006	6.37	6.465	6.175	6.205
08/10/2006	6.205	6.465	6.175	6.445
08/11/2006	6.455	6.5	6.32	6.47
08/14/2006	6.54	6.542	6.37	6.385
08/15/2006	6.54	6.595	6.42	6.575
08/16/2006	6.595	6.82	6.51	6.805
08/17/2006	6.775	7.095	6.705	6.995
08/18/2006	6.98	7.05	6.845	6.965
08/21/2006	6.97	6.97	6.7342	6.785
08/22/2006	6.815	6.94	6.75	6.775
08/23/2006	6.765	6.795	6.395	6.495
08/24/2006	6.56	6.63	6.41	6.465
08/25/2006	6.43	6.565	6.425	6.475
08/28/2006	6.445	6.6	6.445	6.55
08/29/2006	6.505	6.6	6.355	6.515
08/30/2006	6.53	6.55	6.435	6.52
08/31/2006	6.545	6.595	6.405	6.45
09/01/2006	6.465	6.65	6.45	6.56
09/05/2006	6.575	6.58	6.366	6.505
09/06/2006	6.395	6.545	6.276	6.34
09/07/2006	6.325	6.43	6.265	6.325
09/08/2006	6.35	6.7	6.35	6.58
09/11/2006	6.59	6.66	6.39	6.62
09/12/2006	6.635	6.995	6.615	6.96
09/13/2006	6.95	7.02	6.85	6.915
09/14/2006	6.915	7.25	6.88	7.15
09/15/2006	7.24	7.245	7.0251	7.06
09/18/2006	7.055	7.135	6.945	6.965
09/19/2006	6.97	7.13	6.925	7.045
09/20/2006	7.11	7.425	7.06	7.385
09/21/2006	7.44	7.535	7.35	7.455
09/22/2006	7.49	7.535	7.315	7.33
09/25/2006	7.36	7.44	7.135	7.38
09/26/2006	7.45	7.835	7.395	7.785
09/27/2006	7.775	8	7.73	7.775
09/28/2006	7.775	7.815	7.52	7.61
09/29/2006	7.6	7.695	7.52	7.55
10/02/2006	7.495	7.565	7.29	7.35
10/03/2006	7.35	7.555	7.265	7.5
10/04/2006	7.45	7.575	7.39	7.57
10/05/2006	7.53	7.615	7.38	7.475
10/06/2006	7.48	7.57	7.36	7.515
10/09/2006	7.48	7.7	7.455	7.67
10/10/2006	7.72	7.72	7.495	7.545
10/11/2006	7.515	7.605	7.35	7.51
10/12/2006	7.52	7.695	7.4395	7.645
10/13/2006	7.7	8.02	7.68	7.935
10/16/2006	7.93	7.96	7.65	7.755
10/17/2006	7.73	7.775	7.56	7.63
10/18/2006	7.68	7.805	7.585	7.66
10/19/2006	7.665	7.76	7.571	7.625
10/20/2006	7.625	7.655	7.5	7.63
10/23/2006	7.655	7.765	7.515	7.635
10/24/2006	7.63	7.63	7.385	7.415
10/25/2006	7.42	7.425	7.11	7.135
10/26/2006	7.65	7.88	7.3995	7.81
10/27/2006	7.84	7.905	7.615	7.655
10/30/2006	7.585	7.795	7.585	7.74
10/31/2006	7.755	7.85	7.59	7.71
11/01/2006	7.72	7.81	7.575	7.66
11/02/2006	7.62	7.81	7.605	7.75
11/03/2006	7.915	8.125	7.9	7.925
11/06/2006	8	8.045	7.84	7.85
11/07/2006	7.835	7.895	7.785	7.825
11/08/2006	8.07	8.09	7.925	7.935
11/09/2006	8.005	8.04	7.875	7.915
11/10/2006	7.925	8.22	7.895	8.207
11/13/2006	8.32	8.385	8.095	8.115
11/14/2006	8.115	8.225	8.015	8.22
11/15/2006	8.205	8.385	8.205	8.325
11/16/2006	8.265	8.36	8.225	8.3
11/17/2006	8.24	8.25	8.075	8.14
11/20/2006	8.1875	8.31	8.1	8.305
11/21/2006	8.285	8.445	8.185	8.445
11/22/2006	8.365	8.625	8.365	8.605
11/24/2006	8.5	8.625	8.47	8.515
11/27/2006	8.505	8.575	8.15	8.2
11/28/2006	8.19	8.29	8.07	8.13
11/29/2006	8.2	8.325	8.08	8.29
11/30/2006	8.275	8.585	8.27	8.5
12/01/2006	8.495	8.6	8.415	8.57
12/04/2006	8.575	8.75	8.57	8.74
12/05/2006	8.82	8.9	8.74	8.795
12/06/2006	8.795	8.895	8.645	8.765
12/07/2006	8.86	8.945	8.75	8.76
12/08/2006	8.87	9.095	8.81	8.925
12/11/2006	8.905	8.995	8.75	8.97
12/12/2006	8.81	8.925	8.7	8.775
12/13/2006	8.81	8.89	8.68	8.75
12/14/2006	8.735	8.995	8.725	8.76
12/15/2006	8.79	8.95	8.725	8.75
12/18/2006	8.775	8.845	8.365	8.475
12/19/2006	8.395	8.625	8.26	8.495
12/20/2006	8.515	8.555	8.395	8.425
12/21/2006	8.445	8.49	8.355	8.43
12/22/2006	8.295	8.48	8.265	8.44
12/26/2006	8.44	8.52	8.425	8.505
12/27/2006	8.5425	8.735	8.505	8.67
12/28/2006	8.625	8.75	8.595	8.69
12/29/2006	8.675	8.82	8.605	8.62

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2006 Historical Chart

Average

Low

High