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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.974
CLOSE 9.9727

Low

LOW 8.025

High

HIGH 14.935
DATEOPENHIGHLOWCLOSE
01/03/20078.7458.9458.3258.58
01/04/20078.5758.6958.48.65
01/05/20078.658.658.388.6
01/08/20078.5658.6958.4258.595
01/09/20078.648.778.4958.59
01/10/20078.5058.7958.5058.765
01/11/20079.049.2758.9259.215
01/12/20079.1259.2758.9859.04
01/16/20079.069.269.059.215
01/17/20079.189.3959.1759.32
01/18/20079.3259.3358.8858.925
01/19/20078.878.9158.818.87
01/22/20078.888.888.5658.73
01/23/20078.78.928.688.775
01/24/20078.8159.1158.89.055
01/25/20079.0359.068.488.56
01/26/20078.85498.8658.38.41
01/29/20078.378.88.3358.64
01/30/20078.6658.6758.358.36
01/31/20078.2558.5258.258.51
02/01/20078.4958.628.428.54
02/02/20078.6758.8258.56598.695
02/05/20078.6558.6558.3658.515
02/06/20078.538.548.2958.385
02/07/20078.4258.568.328.42
02/08/20078.4758.558.0258.22
02/09/20078.288.2958.1458.225
02/12/20078.28.2458.18.13
02/13/20078.158.268.158.26
02/14/20078.258.5458.2458.52
02/15/20078.58.5758.4658.545
02/16/20078.558.7558.4758.64
02/20/20078.548.848.58.785
02/21/20078.8158.8258.618.735
02/22/20078.718.898.698.82
02/23/20078.858.9558.788.865
02/26/20078.968.968.7758.79
02/27/20078.7058.7458.4058.51
02/28/20078.478.5658.38.36
03/01/20078.178.5058.058.39
03/02/20078.318.378.168.175
03/05/20078.138.2798.0258.19
03/06/20078.38.438.258.335
03/07/20078.3058.4358.1958.28
03/08/20078.3958.7158.358.58
03/09/20078.88.858.5358.635
03/12/20078.6558.768.598.615
03/13/20078.5658.658.4158.43
03/14/20078.4058.548.278.475
03/15/20078.4558.568.328.415
03/16/20078.448.6658.48.535
03/19/20078.6258.9958.628.77
03/20/20078.758.888.6858.835
03/21/20078.8459.1058.7559.06
03/22/20079.119.158.979.125
03/23/20079.1759.239.0359.07
03/26/20079.069.18.8959.04
03/27/20079.29.259.0259.065
03/28/20078.989.68.979.505
03/29/20079.5559.589.339.415
03/30/20079.49.59.2959.47
04/02/20079.5159.5359.2659.405
04/03/20079.459.7059.449.565
04/04/20079.599.659.59.65
04/05/20079.669.719.479.59
04/09/20079.589.6859.559.605
04/10/20079.6459.8759.6059.74
04/11/20079.7259.839.5759.775
04/12/20079.78510.0159.789.965
04/13/20079.979.989.779.94
04/16/20079.98510.229.96510.185
04/17/200710.1610.4210.12510.35
04/18/200710.35510.3710.18510.255
04/19/200710.1810.2110.07510.12
04/20/200710.4410.47510.1510.275
04/23/200710.3710.4610.28510.335
04/24/200710.33510.40510.2210.395
04/25/200710.4110.4110.21510.385
04/26/200710.310.47510.2710.385
04/27/200710.37510.4410.17510.185
04/30/200710.1910.2359.95510
05/01/200710.0510.1659.96510.13
05/02/200710.1310.4310.072510.425
05/03/200710.310.510.1510.485
05/04/200710.510.71510.47510.635
05/07/200710.5510.69.7310.085
05/08/200710.10510.1959.9310.09
05/09/20079.9910.1259.8610.06
05/10/200710.03510.2059.889.9
05/11/20079.8659.99.5859.785
05/14/20079.8659.9659.4659.54
05/15/20079.569.569.369.395
05/16/20079.459.539.319.47
05/17/20079.459.569.329.48
05/18/20079.539.7259.489.63
05/21/20079.7159.769.569.675
05/22/20079.6759.7259.529.555
05/23/20079.589.639.4959.515
05/24/20079.539.5559.179.215
05/25/20079.239.539.1659.425
05/29/20079.4159.649.3659.56
05/30/20079.559.749.489.725
05/31/20079.729.99.6259.895
06/01/20079.94510.1259.339.435
06/04/20079.4359.619.2759.555
06/05/20079.5259.799.59.755
06/06/20079.759.7959.69.785
06/07/20079.5759.7459.219.23
06/08/20079.259.349.159.265
06/11/20079.2259.4259.2159.405
06/12/20079.269.3659.219.25
06/13/20079.33129.1759.275
06/14/20079.229.79.2159.66
06/15/20079.759.869.449.565
06/18/20079.5659.7959.5259.79
06/19/20079.7459.759.5659.615
06/20/20079.6059.6279.399.405
06/21/20079.4059.529.279.505
06/22/20079.519.519.349.355
06/25/20079.3659.489.2359.32
06/26/20079.3059.329.219.25
06/27/20079.1659.429.089.415
06/28/20079.4159.469.319.435
06/29/20079.459.59.279.335
07/02/20079.329.59.329.415
07/03/20079.439.4959.399.43
07/05/20079.4259.4259.119.375
07/06/20079.33259.35149.039.28
07/09/20079.299.379.1559.2
07/10/20079.469.639.3159.585
07/11/20079.4659.689.449.625
07/12/20079.659.7359.619.655
07/13/20079.679.679.499.505
07/16/20079.459.539.3059.35
07/17/20079.319.37789.089.1601
07/18/20079.179.1758.949.105
07/19/20079.159.349.119.24
07/20/20079.2259.2579.059.095
07/23/20079.1259.169.039.06
07/24/20079.069.27599.075
07/25/20079.1559.20599.12
07/26/20078.999.0858.7758.915
07/27/20078.9998.6458.665
07/30/20078.6558.7358.478.685
07/31/20078.758.798.49758.555
08/01/20078.658.8558.558.715
08/02/20078.7959.1658.759.15
08/03/20079.029.759.0059.42
08/06/20079.499.839.4559.83
08/07/20079.769.859.52089.63
08/08/20079.6759.819.2559.425
08/09/20079.2359.398.9859.09
08/10/20079.0759.2458.7759.055
08/13/20079.1059.3759.089.305
08/14/20079.359.79.339.66
08/15/20079.6759.6959.1659.185
08/16/20079.159.198.89.01
08/17/20079.1159.39.0059.11
08/20/20079.1259.1858.9559.075
08/21/20078.989.1258.889.11
08/22/20079.1659.2158.919.045
08/23/20079.1759.3558.989.285
08/24/20079.359.6259.28649.565
08/27/20079.559.559.4059.5
08/28/20079.439.59.1859.195
08/29/20079.229.459.29.44
08/30/20079.439.639.40259.525
08/31/20079.599.759.5259.745
09/04/20079.729.9959.6559.93
09/05/20079.8759.9559.729.795
09/06/20079.89.99.6659.805
09/07/20079.6659.7459.339.395
09/10/20079.4559.759.449.68
09/11/20079.74510.0559.68019.955
09/12/20079.8910.169.88510.09
09/13/200710.210.2159.9759.975
09/14/20079.97510.19.879.995
09/17/20079.9910.1759.82510.01
09/18/200710.09510.4210.0110.4
09/19/200710.45510.74510.42510.525
09/20/200710.54510.7110.3710.48
09/21/200710.54510.69510.4210.46
09/24/200710.51510.5510.11510.375
09/25/200710.30510.70510.20510.65
09/26/200710.6710.82510.47510.55
09/27/200710.58510.7410.47510.735
09/28/200710.7510.95510.67510.795
10/01/200710.80511.14510.7511.095
10/02/200711.0511.2610.9911.13
10/03/200711.13511.25511.11511.235
10/04/200711.23511.43511.18511.37
10/05/200711.4311.511.3111.345
10/08/200711.31511.45511.3111.455
10/09/200711.511.7911.46511.775
10/10/200711.79511.8311.34511.56
10/11/200711.6111.6511.07511.245
10/12/200711.3811.511.31511.425
10/15/200711.43511.44511.16511.3
10/16/200711.2911.411.1611.19
10/17/200711.3211.4710.965511.21
10/18/200711.2311.3811.12511.295
10/19/200711.3411.36510.98511
10/22/200710.9611.510.80511.49
10/23/200711.50411.62511.211.43
10/24/200711.3511.42510.8911.175
10/25/200711.47511.77511.311.465
10/26/200711.6511.87511.5411.835
10/29/200711.8651211.51511.615
10/30/200711.5311.67511.2911.485
10/31/200711.611.8311.4911.825
11/01/200711.6911.9511.4711.505
11/02/200711.7311.92511.42511.525
11/05/200711.39511.61511.2511.45
11/06/200711.42511.50510.811.265
11/07/200711.1511.2410.7210.75
11/08/200710.71511.0210.45510.855
11/09/200710.65510.76510.310.355
11/12/200710.3510.54510.17510.175
11/13/200710.25510.50510.1510.495
11/14/200710.53510.57510.32510.365
11/15/200710.3310.5210.24510.375
11/16/200710.13510.1859.937510.085
11/19/20071010.51010.19
11/20/200710.20510.469.59.79
11/21/20079.6359.689.4069.46
11/23/20079.59.8759.4759.745
11/26/20079.7459.879.4259.465
11/27/200710.510.8110.39510.77
11/28/200711.0711.51111.29
11/29/200711.2911.32510.9810.985
11/30/200711.1511.2410.92511.075
12/03/200713.3513.3612.34512.485
12/04/200712.66513.5212.6413.37
12/05/200713.4813.513.1313.29
12/06/200713.3313.40512.99513.075
12/07/200713.1313.4413.0413.395
12/10/200713.37513.54513.2913.495
12/11/200713.513.5913.10513.175
12/12/200713.2813.40513.17513.3
12/13/200713.29513.3713.0613.25
12/14/200713.28513.52513.12513.36
12/17/200713.2813.4213.0513.3
12/18/200713.39513.39513.1613.345
12/19/200713.25513.49513.25513.4
12/20/200713.9613.9913.513.975
12/21/200714.01514.510813.9914.385
12/24/200714.49514.66514.16514.65
12/26/200714.64514.90514.4914.84
12/27/200714.8714.9314.62514.74
12/28/200714.6814.8714.4314.635
12/31/200714.6314.93514.62514.85