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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.2768
CLOSE 14.2536

Low

LOW 8.28

High

HIGH 19.28
DATEOPENHIGHLOWCLOSE
01/02/200814.82514.8813.9814.215
01/03/200814.214.22513.84513.965
01/04/200813.81514.09513.72513.92
01/07/20081414.11513.85513.995
01/08/200814.00514.213.7513.765
01/09/200813.7513.92513.4213.765
01/10/200813.714.16513.56514.015
01/11/200813.9514.0313.5713.57
01/14/200813.67513.7413.42513.55
01/15/200813.4313.5713.2613.275
01/16/200813.2313.7113.22513.515
01/17/200813.5413.59513.25513.405
01/18/200813.4513.67513.22513.45
01/22/200813.0313.62513.01513.25
01/23/200813.13513.49512.9713.33
01/24/200813.3713.4913.1413.37
01/25/200813.513.5913.2213.22
01/28/200813.22513.4913.13513.485
01/29/200813.47513.513712.97513.115
01/30/200813.0313.3512.90513.07
01/31/20081313.04512.55512.935
02/01/200812.97513.21512.84513.215
02/04/200813.1813.19512.95512.955
02/05/200812.87512.99512.71512.905
02/06/200812.9713.32512.83512.955
02/07/200812.91513.34512.7613.145
02/08/200813.30513.42513.11513.345
02/11/200813.37513.613.25513.515
02/12/200813.6413.67513.20513.29
02/13/200813.4513.6213.38513.58
02/14/200813.62513.64513.20513.245
02/15/200813.22513.513.22513.495
02/19/200813.65513.67513.2113.27
02/20/200813.2713.57513.2713.575
02/21/200813.62513.67513.36513.425
02/22/200813.49513.62513.34513.6
02/25/200813.6513.8613.62513.69
02/26/200813.75513.88513.58513.625
02/27/200813.5613.813.51513.755
02/28/200813.71513.799913.65513.73
02/29/200813.5713.87513.42513.6101
03/03/200813.55513.7313.48513.625
03/04/200813.5513.7913.37513.73
03/05/200813.73513.7513.5813.67
03/06/200813.6513.75513.63513.725
03/07/200813.6313.705113.39513.645
03/10/200813.6613.6613.40513.41
03/11/200813.54513.61513.36513.565
03/12/200813.68513.68513.3813.41
03/13/200813.37513.6513.25513.615
03/14/200813.6713.6913.36513.47
03/17/200813.40513.53513.12513.27
03/18/200813.51513.555813.30513.555
03/19/200813.513.5613.0313.03
03/20/200813.04513.32513.02513.275
03/24/200813.28513.4713.24513.255
03/25/200813.25513.37513.1313.285
03/26/200813.20513.42513.213.33
03/27/200813.3213.58513.2413.58
03/28/200813.59513.7213.5613.645
03/31/200813.7113.7113.57513.655
04/01/200813.6713.78513.6513.7
04/02/200813.68513.78513.62513.72
04/03/200813.69513.76513.6513.755
04/04/200813.8113.8113.61513.7
04/07/200813.74513.7513.513.625
04/08/200813.54513.57513.513.53
04/09/200813.5513.5613.513.54
04/10/200813.50513.56513.4613.515
04/11/200813.49513.6413.45513.55
04/14/200813.57513.66513.4913.545
04/15/200813.5613.68513.46513.66
04/16/200813.6513.7713.5613.745
04/17/200813.69513.83513.6313.74
04/18/200813.8413.9713.712513.745
04/21/200813.7513.78513.6813.75
04/22/200813.6813.7513.5513.615
04/23/200813.62513.713.55513.64
04/24/200813.6313.7513.56513.655
04/25/200813.6613.72513.5213.67
04/28/200813.6313.727513.61513.625
04/29/200813.6113.6513.5513.595
04/30/200813.61513.6813.52513.525
05/01/200813.5513.7413.52513.715
05/02/200813.7413.7413.5513.58
05/05/200813.6213.63513.5613.61
05/06/200813.57513.7813.57513.71
05/07/200813.7113.813.6513.745
05/08/200813.79513.8513.7113.85
05/09/200814.6115.85514.57515.82
05/12/200815.515.615.02515.45
05/13/200815.47516.10515.41316.09
05/14/200816.08516.4616.0116.26
05/15/200816.12516.7516.07516.745
05/16/200816.8216.83516.2516.47
05/19/200816.37516.62516.3116.455
05/20/200816.1416.42516.077516.34
05/21/200816.2416.587516.2216.315
05/22/200816.2616.51516.25516.425
05/23/200816.3816.4916.2616.42
05/27/200816.30516.70516.30516.695
05/28/200816.61516.6516.2816.495
05/29/200816.516.94516.37516.865
05/30/200816.9116.912516.7616.875
06/02/200816.831716.58516.785
06/03/200816.881716.6816.87
06/04/200816.8817.24516.65517.06
06/05/200817.07517.28516.89517.25
06/06/200817.2217.24516.92517.01
06/09/200817.14517.29516.9217.29
06/10/200817.1117.2216.86516.9
06/11/200817.17517.22516.58516.6
06/12/200816.81516.97516.70516.94
06/13/20081717.2216.90517.185
06/16/200817.06517.6217.0617.48
06/17/200817.4518.4217.4518.33
06/18/200818.32518.4317.93518
06/19/200817.87518.6517.87518.65
06/20/200818.518.5917.71517.925
06/23/200818.0218.34117.817.815
06/24/200817.7217.90517.35517.665
06/25/200817.77518.0317.1517.715
06/26/200817.517.73517.18517.4
06/27/200817.34517.4916.616.855
06/30/200816.78517.28516.63517.035
07/01/20081717.16516.21517.055
07/02/200817.486617.486615.72515.79
07/03/200815.9316.28515.4215.45
07/07/200815.47516.5115.47516.005
07/08/200815.6815.8714.7915.86
07/09/200815.68516.22514.99515.035
07/10/200815.0716.331515.89
07/11/200815.8216.715.6316.27
07/14/200816.716.7916.3816.47
07/15/200817.217.9317.1317.64
07/16/200818.1518.1817.6117.92
07/17/200818.0518.9117.3318
07/18/200818.118.9117.6418.62
07/21/200818.7718.7718.0218.41
07/22/200818.2518.8218.2418.64
07/23/200818.6819.2818.5518.8
07/24/200818.3318.4317.8117.95
07/25/20081818.1417.6517.72
07/28/200817.8117.8317.3817.51
07/29/200817.5218.3217.5218.02
07/30/200818.2518.4817.5417.89
07/31/200817.9518.0717.4417.99
08/01/200817.2517.816.6517.62
08/04/200817.517.516.2317.08
08/05/200817.1517.416.6517.31
08/06/200817.3518.1517.2618.04
08/07/200817.9818.1816.92517.035
08/08/200816.9117.22516.2516.3
08/11/200816.26516.5815.89516.515
08/12/200816.10517.32516.10517.27
08/13/200817.22517.33517.0517.25
08/14/200817.3717.45517.16517.295
08/15/200817.38517.38516.9317.075
08/18/200817.2517.4516.93517.075
08/19/200817.1117.6217.00517.59
08/20/200817.1517.24516.4117.1
08/21/20081717.15516.74517.045
08/22/200817.13517.13516.76516.99
08/25/200816.9316.9416.5216.77
08/26/200816.51516.83516.13516.25
08/27/200816.1516.751616.48
08/28/200816.5616.7616.4516.68
08/29/200816.52516.7516.21516.41
09/02/200816.8316.8616.37516.4
09/03/200816.38516.84516.34516.695
09/04/200816.5316.8716.46516.465
09/05/200816.4217.0516.3516.87
09/08/200816.4917.2515.6816.79
09/09/20081717.2216.5316.62
09/10/200816.817.6116.7717.39
09/11/200817.238617.8416.9417.78
09/12/200817.0917.6516.4117.51
09/15/200816.9117.4916.5416.79
09/16/20081617.515.6616.57
09/17/200816.4616.6715.5215.53
09/18/200816.4416.51516.03
09/19/200816.5417.3715.917.32
09/22/200816.817.0816.1816.2
09/23/200816.4416.4915.5715.95
09/24/200815.9416.3815.5616.11
09/25/200816.0416.4715.9516.12
09/26/200815.916.4815.6116.38
09/29/200816.1916.2514.0414.12
09/30/200814.6215.4314.1915.43
10/01/200815.2915.2914.3914.5
10/02/200814.414.6312.5112.85
10/03/20081313.6212.0212.54
10/06/200812.3512.7510.2612.16
10/07/200812.5112.5211.7911.85
10/08/200811.612.3410.811.95
10/09/200811.8612.4411.2211.55
10/10/20081112.0210.3211.56
10/13/20081214.3611.914.25
10/14/200815.1115.391313.01
10/15/200813.0313.2411.6211.68
10/16/200811.712.5511.0512.48
10/17/200812.3713.7812.0113.02
10/20/200813.591412.9513.55
10/21/200813.613.8512.7513
10/22/200812.5512.8611.912.31
10/23/200812.0312.9411.8212.55
10/24/200811.212.481111.69
10/27/200811.6811.7110.4910.5
10/28/200811.0511.8410.3611.8
10/29/200811.9912.5211.0512
10/30/200812.2812.7611.8112.71
10/31/200811.7712.5411.5912.46
11/03/200812.4312.5111.711.89
11/04/200811.9512.111.5611.86
11/05/200811.751210.9510.98
11/06/200812.1212.4211.8212.01
11/07/200812.1212.3211.8812.26
11/10/200812.5712.8312.1412.25
11/11/200812.5912.6312.0112.21
11/12/20081212.0611.0511.18
11/13/200811.4912.610.5512.57
11/14/200811.5411.5810.5810.61
11/17/200810.510.810.3410.47
11/18/200810.8510.969.7310.11
11/19/200810.1210.239.359.37
11/20/20089.6910.329.229.34
11/21/20089.5110.39.4210.3
11/24/200810.871110.4811
11/25/200811.1811.310.3310.9
11/26/20081112.1510.7312.02
11/28/200811.7711.811.3111.7
12/01/200811.4811.710.52310.53
12/02/200810.6511.1310.4110.74
12/03/200810.6811.0610.4110.8
12/04/200810.5910.919.8610
12/05/20089.9510.379.510.36
12/08/200810.6611.5810.2711.04
12/09/200810.620111.0110.0110.09
12/10/20089.7710.039.69.97
12/11/20089.910.19.479.6
12/12/20089.49.699.33
12/15/20089.489.598.999.2
12/16/20089.59.629.219.56
12/17/20089.539.89.49.72
12/18/20089.579.769.179.23
12/19/20089.449.589.239.5
12/22/20089.5729.5728.89.04
12/23/20089.269.458.888.97
12/24/20088.949.098.899.01
12/26/20089.069.2548.748.86
12/29/20089.00999.00998.48.55
12/30/20088.518.548.288.54
12/31/20088.568.788.478.64