ATVI: Activision Blizzard, Inc. Historical Data

2009 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 11.172

CLOSE 11.1561

Low

LOW 8.14

High

HIGH 13.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	8.78	9.16	8.51	9.12
01/05/2009	9	9.07	8.62	8.75
01/06/2009	8.81	8.89	8.14	8.18
01/07/2009	8.2	9.42	8.18	9.08
01/08/2009	9.25	9.62	8.86	9.26
01/09/2009	9.25	9.46	9.06	9.26
01/12/2009	9.54	9.55	9	9.1
01/13/2009	9.1	9.27	8.82	9.16
01/14/2009	9.19	9.25	8.8	9.06
01/15/2009	9.06	9.33	8.96	9.16
01/16/2009	9.46	9.7	9.18	9.57
01/20/2009	9.38	9.44	8.97	9.04
01/21/2009	9.13	9.59	9.09	9.54
01/22/2009	9.1	9.62	9.05	9.36
01/23/2009	9.16	9.69	9.02	9.37
01/26/2009	9.56	9.59	9.19	9.35
01/27/2009	9.3049	9.48	9.1888	9.41
01/28/2009	9.52	9.54	9.11	9.42
01/29/2009	9.16	9.35	8.95	9
01/30/2009	9.02	9.09	8.69	8.76
02/02/2009	8.6701	9.02	8.6701	8.96
02/03/2009	9	9.27	8.71	9.17
02/04/2009	9.23	9.61	8.99	9.51
02/05/2009	9.38	9.91	9.3	9.73
02/06/2009	9.72	10.03	9.7	9.96
02/09/2009	10	10.18	9.79	9.84
02/10/2009	9.83	10	9.51	9.62
02/11/2009	9.8	9.92	9.23	9.48
02/12/2009	8.92	9.56	8.83	9.26
02/13/2009	9.21	9.79	9.21	9.7
02/17/2009	9.37	9.73	9.31	9.4
02/18/2009	9.47	9.81	9.31	9.59
02/19/2009	9.8	9.92	9.37	9.38
02/20/2009	9.3	9.55	9.25	9.4
02/23/2009	9.41	9.57	9.32	9.43
02/24/2009	9.3	10.2	9.3	10.1
02/25/2009	9.99	10.08	9.74	9.89
02/26/2009	9.87	10.26	9.77	9.95
02/27/2009	9.79	10.23	9.73	10.03
03/02/2009	9.83	10.15	9.81	9.9
03/03/2009	9.93	10.05	9.76	9.87
03/04/2009	10.01	10.24	9.95	10.07
03/05/2009	9.96	10.2499	9.92	10.04
03/06/2009	10.07	10.33	9.98	10.33
03/09/2009	10.24	10.5	10.07	10.18
03/10/2009	10.35	10.59	10.24	10.46
03/11/2009	10.54	10.6	10.22	10.42
03/12/2009	10.3	10.3	9.43	9.99
03/13/2009	10.01	10.05	9.39	9.88
03/16/2009	9.92	9.95	9.44	9.48
03/17/2009	9.51	9.63	9.34	9.57
03/18/2009	9.48	9.72	9.26	9.68
03/19/2009	9.79	9.93	9.7	9.9
03/20/2009	10.2	10.47	9.9	9.99
03/23/2009	10.14	10.46	10.13	10.45
03/24/2009	10.44	10.44	10.06	10.24
03/25/2009	10.35	10.5	9.96	10.26
03/26/2009	10.34	10.92	10.32	10.92
03/27/2009	10.67	10.99	10.56	10.66
03/30/2009	10.46	10.53	10.07	10.23
03/31/2009	10.39	10.65	10.24	10.46
04/01/2009	10.32	10.6	10.25	10.49
04/02/2009	10.58	11.2	10.46	10.91
04/03/2009	10.98	11.28	10.72	11.11
04/06/2009	11.01	11.11	10.68	10.83
04/07/2009	10.72	10.77	10.321	10.42
04/08/2009	10.61	10.95	10.38	10.5
04/09/2009	10.8	10.8	10.47	10.69
04/13/2009	10.64	10.76	10.45	10.65
04/14/2009	10.62	10.75	10.02	10.07
04/15/2009	10.03	10.3	9.85	10.03
04/16/2009	10.79	10.86	9.99	10.13
04/17/2009	10.13	10.73	10.01	10.57
04/20/2009	10.57	10.57	9.99	10.02
04/21/2009	10	10.2925	9.91	10.22
04/22/2009	10.11	10.43	10	10.06
04/23/2009	10.02	10.15	9.88	10
04/24/2009	10.13	10.48	10.01	10.4
04/27/2009	10.25	10.73	10.22	10.54
04/28/2009	10.42	10.58	10.25	10.25
04/29/2009	10.78	11.17	10.64	10.73
04/30/2009	10.97	11.03	10.6	10.77
05/01/2009	10.88	10.96	10.7	10.84
05/04/2009	10.99	11.135	10.84	11.05
05/05/2009	11.05	11.28	10.74	10.97
05/06/2009	11.03	11.14	10.71	10.97
05/07/2009	11.09	11.2	10.7	11
05/08/2009	11.4	12.11	11.36	11.81
05/11/2009	11.73	11.74	11.5	11.5
05/12/2009	11.64	11.64	11.275	11.4
05/13/2009	11.38	11.4	11.18	11.31
05/14/2009	11.33	11.61	11.22	11.51
05/15/2009	11.55	11.75	11.47	11.6
05/18/2009	11.8	11.8	11.6	11.69
05/19/2009	11.55	11.63	11.31	11.43
05/20/2009	11.48	11.67	11.37	11.41
05/21/2009	11.08	11.18	10.85	11.14
05/22/2009	11.02	11.25	10.99	11.14
05/26/2009	10.83	11.5	10.83	11.47
05/27/2009	11.53	11.74	11.4	11.44
05/28/2009	11.57	11.81	11.4	11.77
05/29/2009	11.88	12.0829	11.6	12.08
06/01/2009	12.3585	12.3585	12.065	12.13
06/02/2009	12.15	12.43	12.04	12.31
06/03/2009	12.22	12.31	11.98	12.22
06/04/2009	12.3	12.78	12.25	12.76
06/05/2009	12.784	12.97	12.4899	12.78
06/08/2009	12.71	12.8	12.46	12.76
06/09/2009	12.9	12.93	12.68	12.74
06/10/2009	12.91	12.93	12.32	12.81
06/11/2009	12.76	13.14	12.76	13.01
06/12/2009	13	13	12.58	12.97
06/15/2009	12.93	12.95	12.2701	12.39
06/16/2009	12.47	12.64	12.3	12.3
06/17/2009	12.37	12.86	12.33	12.71
06/18/2009	12.68	12.75	12.4	12.56
06/19/2009	12.7457	13.0101	12.64	12.88
06/22/2009	12.74	12.79	12.33	12.33
06/23/2009	12.43	12.45	12.07	12.24
06/24/2009	12.36	12.57	12.25	12.43
06/25/2009	12.4	12.67	12.33	12.64
06/26/2009	12.77	12.83	12.55	12.66
06/29/2009	12.75	12.84	12.64	12.71
06/30/2009	12.71	12.84	12.54	12.63
07/01/2009	12.72	12.99	12.49	12.75
07/02/2009	12.7	12.75	12.28	12.42
07/06/2009	12.355	12.36	12.05	12.19
07/07/2009	12.23	12.3	11.76	11.78
07/08/2009	11.75	11.835	11.34	11.48
07/09/2009	11.62	11.67	11.41	11.55
07/10/2009	11.4	11.62	11.22	11.29
07/13/2009	11.41	11.41	10.97	11.34
07/14/2009	11.3	11.39	11.12	11.35
07/15/2009	11.54	11.67	11.4	11.56
07/16/2009	11.57	11.61	11.445	11.56
07/17/2009	11.6	11.79	11.52	11.7
07/20/2009	11.77	12.01	11.75	11.98
07/21/2009	11.96	12.05	11.81	11.94
07/22/2009	11.75	11.86	11.542	11.71
07/23/2009	11.61	11.77	11.48	11.71
07/24/2009	11.52	11.6	11.23	11.54
07/27/2009	11.55	11.68	11.15	11.25
07/28/2009	11.1	11.4	10.79	11.38
07/29/2009	11.35	11.66	11.26	11.37
07/30/2009	11.52	11.74	11.37	11.4
07/31/2009	11.35	11.58	11.35	11.45
08/03/2009	11.645	11.7	11.37	11.46
08/04/2009	11.48	11.98	11.42	11.83
08/05/2009	11.975	11.99	11.44	11.55
08/06/2009	12.02	12.95	11.95	12.78
08/07/2009	12.9	13	12.43	12.46
08/10/2009	12.47	12.51	12.24	12.35
08/11/2009	12.3576	12.41	12.08	12.13
08/12/2009	12.115	12.6	12.05	12.41
08/13/2009	12.46	12.53	12.33	12.35
08/14/2009	12.22	12.71	12.16	12.69
08/17/2009	12.35	12.44	12	12.03
08/18/2009	12.07	12.22	12.06	12.21
08/19/2009	12.19	12.31	11.98	12.05
08/20/2009	12.03	12.15	12	12.08
08/21/2009	12.1	12.3	12.1	12.21
08/24/2009	12.59	12.59	12.05	12.16
08/25/2009	12.16	12.2756	11.8	11.87
08/26/2009	11.81	11.84	11.59	11.77
08/27/2009	11.86	11.95	11.6	11.63
08/28/2009	11.73	11.91	11.585	11.69
08/31/2009	11.94	11.94	11.47	11.61
09/01/2009	11.64	11.77	11.25	11.42
09/02/2009	11.49	11.74	11.38	11.64
09/03/2009	11.74	11.76	11.4	11.55
09/04/2009	11.58	11.74	11.5	11.71
09/08/2009	11.83	11.97	11.77	11.94
09/09/2009	11.96	11.9699	11.58	11.66
09/10/2009	11.74	11.81	11.5	11.59
09/11/2009	11.66	11.9	11.6	11.83
09/14/2009	11.8	11.97	11.69	11.74
09/15/2009	11.79	11.79	11.39	11.54
09/16/2009	11.63	11.8	11.4	11.77
09/17/2009	11.83	12.15	11.645	12.03
09/18/2009	12.11	12.18	11.79	11.79
09/21/2009	11.63	12.34	11.63	12.29
09/22/2009	12.39	12.48	12.08	12.36
09/23/2009	12.46	12.715	12.4	12.51
09/24/2009	12.53	12.6201	12.15	12.28
09/25/2009	12.29	12.46	12.17	12.37
09/28/2009	12.47	12.63	12.345	12.41
09/29/2009	12.37	12.67	12.35	12.42
09/30/2009	12.54	12.58	12.28	12.39
10/01/2009	12.25	12.31	11.85	12.03
10/02/2009	11.86	12.1	11.85	11.87
10/05/2009	11.93	12.05	11.835	11.88
10/06/2009	12	12.28	11.95	12.21
10/07/2009	12.24	12.6	12.23	12.58
10/08/2009	12.7	12.96	12.56	12.89
10/09/2009	12.89	12.89	12.6	12.66
10/12/2009	12.65	12.84	12.27	12.4
10/13/2009	12.49	12.64	12.31	12.49
10/14/2009	12.53	12.75	12.47	12.71
10/15/2009	12.62	12.75	12.43	12.51
10/16/2009	12.46	12.46	12.17	12.34
10/19/2009	12.45	12.57	12.34	12.53
10/20/2009	12.4	12.57	12.32	12.46
10/21/2009	12.46	12.69	12.32	12.33
10/22/2009	12.3	12.48	12.225	12.4
10/23/2009	12.5	12.65	12.12	12.2
10/26/2009	12.2	12.35	11.97	12.04
10/27/2009	12.045	12.17	11.61	11.69
10/28/2009	11.71	11.74	11.35	11.39
10/29/2009	11.14	11.19	10.85	11.09
10/30/2009	11.17	11.19	10.8	10.83
11/02/2009	10.81	10.88	10.33	10.37
11/03/2009	10.325	10.66	10.25	10.62
11/04/2009	10.7	10.805	10.61	10.68
11/05/2009	10.94	11.02	10.765	10.87
11/06/2009	11.3	11.44	11.13	11.25
11/09/2009	11.53	11.59	11.39	11.54
11/10/2009	11.75	11.77	11.35	11.42
11/11/2009	11.52	11.59	11.05	11.38
11/12/2009	11.5216	11.7	11.34	11.44
11/13/2009	11.63	11.73	11.5	11.69
11/16/2009	11.73	11.91	11.64	11.72
11/17/2009	11.68	11.7	11.47	11.69
11/18/2009	11.82	11.9	11.6298	11.87
11/19/2009	11.77	11.81	11.47	11.57
11/20/2009	11.41	11.56	11.32	11.38
11/23/2009	11.55	11.5716	11.36	11.45
11/24/2009	11.45	11.53	11.31	11.4
11/25/2009	11.4	11.67	11.39	11.56
11/27/2009	11.44	11.77	11.31	11.584
11/30/2009	11.46	11.57	11.3	11.39
12/01/2009	11.46	11.75	11.46	11.66
12/02/2009	11.64	11.66	11.32	11.34
12/03/2009	11.4	11.5	11.28	11.3
12/04/2009	11.32	11.36	10.85	11.03
12/07/2009	11.05	11.11	10.9	10.93
12/08/2009	10.72	10.9	10.63	10.74
12/09/2009	10.78	10.89	10.62	10.79
12/10/2009	10.82	10.88	10.61	10.76
12/11/2009	10.91	10.95	10.73	10.75
12/14/2009	10.84	11.0052	10.79	10.83
12/15/2009	10.8	10.96	10.65	10.79
12/16/2009	10.81	10.98	10.81	10.9
12/17/2009	10.88	10.88	10.68	10.76
12/18/2009	10.88	11.08	10.8	11.06
12/21/2009	11.08	11.15	10.9	10.98
12/22/2009	11.04	11.07	10.8	10.87
12/23/2009	10.85	11.4	10.82	11.36
12/24/2009	11.45	11.47	11.3	11.44
12/28/2009	11.49	11.49	11.31	11.38
12/29/2009	11.42	11.44	11.28	11.29
12/30/2009	11.29	11.42	11.22	11.39
12/31/2009	11.35	11.37	11.1	11.11

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2009 Historical Chart

Average

Low

High