ATVI: Activision Blizzard, Inc. Historical Data

2010 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 11.2427

CLOSE 11.2435

Low

LOW 9.93

High

HIGH 12.65

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	11.23	11.45	11.15	11.3
01/05/2010	11.2419	11.36	11.21	11.32
01/06/2010	11.26	11.38	11.21	11.26
01/07/2010	11.1	11.19	10.9319	10.99
01/08/2010	10.97	11.05	10.88	10.9
01/11/2010	10.91	10.98	10.83	10.89
01/12/2010	10.7	10.84	10.62	10.77
01/13/2010	10.9	10.975	10.805	10.91
01/14/2010	10.79	10.95	10.79	10.86
01/15/2010	11.02	11.07	10.8	10.89
01/19/2010	10.9	10.95	10.75	10.84
01/20/2010	10.78	10.85	10.62	10.82
01/21/2010	10.83	10.94	10.47	10.59
01/22/2010	10.56	10.64	10.3	10.365
01/25/2010	10.38	10.49	10.11	10.12
01/26/2010	10.11	10.17	9.93	10.01
01/27/2010	9.97	10.39	9.95	10.36
01/28/2010	10.34	10.41	10.17	10.25
01/29/2010	10.31	10.4	10.1	10.16
02/01/2010	10.12	10.16	10.03	10.08
02/02/2010	10.08	10.26	10.05	10.25
02/03/2010	10.31	10.56	10.26	10.46
02/04/2010	10.42	10.43	10.12	10.16
02/05/2010	10.22	10.33	10.01	10.21
02/08/2010	10.15	10.32	10.07	10.16
02/09/2010	10.1	10.21	10.02	10.05
02/10/2010	10.15	10.3	10.09	10.099
02/11/2010	10.7	11.19	10.65	11.07
02/12/2010	10.9719	11.15	10.817	11.11
02/16/2010	11.12	11.15	10.975	11.01
02/17/2010	11.03	11.21	10.99	11.15
02/18/2010	11.07	11.08	10.76	10.85
02/19/2010	10.8	11.03	10.77	10.79
02/22/2010	10.8	10.83	10.62	10.63
02/23/2010	10.63	10.77	10.5	10.55
02/24/2010	10.5701	10.8	10.57	10.71
02/25/2010	10.59	10.75	10.47	10.72
02/26/2010	10.65	10.81	10.61	10.63
03/01/2010	10.74	10.945	10.7	10.94
03/02/2010	10.74	10.95	10.74	10.81
03/03/2010	10.8	11.09	10.78	10.97
03/04/2010	11.01	11.03	10.83	11.03
03/05/2010	11.09	11.09	10.94	11.03
03/08/2010	11.03	11.12	10.95	11.11
03/09/2010	11.09	11.21	11.05	11.11
03/10/2010	11.13	11.27	11.1	11.18
03/11/2010	11.21	11.55	11.155	11.51
03/12/2010	11.51	11.58	11.35	11.47
03/15/2010	11.46	11.57	11.35	11.54
03/16/2010	11.52	11.66	11.465	11.64
03/17/2010	11.58	11.85	11.57	11.79
03/18/2010	11.76	12.18	11.72	11.96
03/19/2010	12	12.08	11.68	11.82
03/22/2010	11.85	12.03	11.77	11.96
03/23/2010	11.93	12.07	11.88	11.97
03/24/2010	12.05	12.05	11.85	11.93
03/25/2010	11.96	12.1	11.81	11.81
03/26/2010	11.84	12.05	11.8	11.97
03/29/2010	12	12.07	11.88	11.9
03/30/2010	11.93	12.08	11.85	12.03
03/31/2010	12	12.11	11.9	12.05
04/01/2010	12.08	12.24	11.83	11.92
04/05/2010	11.9999	12.09	11.95	12.03
04/06/2010	12	12.18	11.98	12.07
04/07/2010	12.01	12.14	11.94	12.11
04/08/2010	12.06	12.22	11.96	12.12
04/09/2010	12.16	12.5	12.16	12.48
04/12/2010	12.5	12.56	12.4	12.5
04/13/2010	12.5	12.58	12.18	12.27
04/14/2010	12.28	12.34	11.89	11.9
04/15/2010	11.81	11.95	11.54	11.67
04/16/2010	11.77	11.92	11.6	11.79
04/19/2010	11.67	11.77	11.53	11.69
04/20/2010	11.71	11.95	11.6393	11.87
04/21/2010	11.85	11.9	11.71	11.75
04/22/2010	11.74	11.76	11.52	11.59
04/23/2010	11.63	11.64	11.48	11.6
04/26/2010	11.59	11.62	11.39	11.58
04/27/2010	11.58	11.61	11.33	11.44
04/28/2010	11.43	11.47	10.77	10.93
04/29/2010	11.2	11.3	11.1	11.26
04/30/2010	11.23	11.23	11	11.08
05/03/2010	11.11	11.17	10.97	11.15
05/04/2010	11.13	11.14	10.83	10.95
05/05/2010	10.82	10.93	10.61	10.75
05/06/2010	10.75	10.83	9.99	10.49
05/07/2010	10.89	11.18	10.435	10.56
05/10/2010	11.01	11.15	10.83	10.89
05/11/2010	10.9	11.03	10.75	10.9
05/12/2010	10.88	11.17	10.79	11.12
05/13/2010	11.1	11.15	10.92	10.96
05/14/2010	10.89	10.89	10.57	10.69
05/17/2010	10.66	10.76	10.48	10.75
05/18/2010	10.75	10.87	10.57	10.63
05/19/2010	10.57	10.68	10.46	10.51
05/20/2010	10.37	10.53	10.29	10.36
05/21/2010	10.1	10.4	10.01	10.2425
05/24/2010	10.21	10.4099	10.21	10.25
05/25/2010	10.03	10.32	10.02	10.28
05/26/2010	10.29	10.59	10.11	10.52
05/27/2010	10.66	10.81	10.6	10.74
05/28/2010	10.77	10.85	10.62	10.75
06/01/2010	10.75	10.84	10.56	10.57
06/02/2010	10.63	10.82	10.55	10.81
06/03/2010	10.85	11.05	10.81	11
06/04/2010	10.82	10.95	10.66	10.7
06/07/2010	10.71	10.9	10.57	10.6
06/08/2010	10.65	10.71	10.41	10.5325
06/09/2010	10.56	10.63	10.37	10.39
06/10/2010	10.48	10.69	10.48	10.69
06/11/2010	10.6	10.88	10.55	10.86
06/14/2010	10.97	11.17	10.93	10.94
06/15/2010	11.04	11.36	10.99	11.34
06/16/2010	11.2	11.3	11.09	11.15
06/17/2010	11.19	11.545	11.16	11.36
06/18/2010	11.34	11.585	11.3	11.47
06/21/2010	11.61	11.6495	11.35	11.54
06/22/2010	11.54	11.6	11.16	11.2
06/23/2010	11.17	11.26	11.09	11.21
06/24/2010	11.17	11.25	11	11.02
06/25/2010	11.09	11.15	10.93	11
06/28/2010	11.08	11.08	10.89	11.02
06/29/2010	10.81	10.88	10.54	10.6
06/30/2010	10.63	10.81	10.4701	10.49
07/01/2010	10.48	10.66	10.32	10.5
07/02/2010	10.5	10.69	10.35	10.64
07/06/2010	10.78	10.82	10.41	10.54
07/07/2010	10.54	10.99	10.53	10.98
07/08/2010	11	11.1	10.87	11.07
07/09/2010	11.08	11.13	10.99	11.09
07/12/2010	11.05	11.13	10.93	11.12
07/13/2010	11.22	11.44	11.11	11.41
07/14/2010	11.43	11.54	11.2	11.3
07/15/2010	11.32	11.42	11.19	11.33
07/16/2010	11.36	11.39	11.08	11.12
07/19/2010	11.18	11.475	11.12	11.38
07/20/2010	11.2	11.465	11.16	11.46
07/21/2010	11.48	11.5	11.21	11.24
07/22/2010	11.34	11.78	11.34	11.62
07/23/2010	11.63	11.85	11.57	11.73
07/26/2010	11.77	12.04	11.7	11.91
07/27/2010	12.02	12.04	11.77	11.94
07/28/2010	11.97	11.99	11.725	11.86
07/29/2010	11.92	11.94	11.57	11.78
07/30/2010	11.65	11.95	11.6	11.88
08/02/2010	11.92	12.09	11.85	11.95
08/03/2010	11.85	11.85	11.44	11.53
08/04/2010	11.62	11.84	11.56	11.81
08/05/2010	11.81	11.91	11.68	11.75
08/06/2010	10.91	11.21	10.88	10.99
08/09/2010	11.08	11.12	10.95	10.98
08/10/2010	10.9	11.16	10.78	11.055
08/11/2010	10.88	11.08	10.84	10.97
08/12/2010	10.84	10.97	10.76	10.83
08/13/2010	10.75	10.94	10.75	10.87
08/16/2010	10.86	11.02	10.8	10.88
08/17/2010	10.92	11.075	10.86	10.91
08/18/2010	10.88	11.15	10.86	11
08/19/2010	10.98	11.105	10.91	11.01
08/20/2010	10.98	11.0925	10.94	11.06
08/23/2010	11.09	11.145	10.775	10.89
08/24/2010	10.8	10.87	10.63	10.75
08/25/2010	10.66	11	10.65	10.99
08/26/2010	10.985	11.09	10.75	10.78
08/27/2010	10.81	10.87	10.64	10.75
08/30/2010	10.69	10.79	10.6	10.6
08/31/2010	10.55	10.75	10.52	10.675
09/01/2010	10.82	10.94	10.8001	10.91
09/02/2010	10.86	11.01	10.81	11.01
09/03/2010	11.14	11.22	11.04	11.21
09/07/2010	11.11	11.19	11	11.03
09/08/2010	11.08	11.22	11.025	11.12
09/09/2010	11.16	11.25	11.09	11.21
09/10/2010	11.15	11.25	11.05	11.13
09/13/2010	11.17	11.28	11.11	11.2425
09/14/2010	11.22	11.39	11.14	11.35
09/15/2010	11.27	11.35	11.1715	11.29
09/16/2010	11.25	11.3	10.69	10.75
09/17/2010	10.83	10.9	10.74	10.82
09/20/2010	10.89	10.975	10.81	10.931
09/21/2010	10.93	11.03	10.87	10.94
09/22/2010	10.95	11.13	10.95	11.02
09/23/2010	10.94	11.05	10.89	10.9
09/24/2010	11	11	10.79	10.8
09/27/2010	10.88	10.96	10.82	10.82
09/28/2010	10.93	11.2	10.84	11.155
09/29/2010	11.12	11.16	10.95	11
09/30/2010	11.1	11.15	10.78	10.82
10/01/2010	10.9	10.93	10.78	10.87
10/04/2010	10.89	11.0901	10.89	10.99
10/05/2010	11.1	11.35	11.07	11.35
10/06/2010	11.35	11.35	11.03	11.1
10/07/2010	11.15	11.25	11.01	11.02
10/08/2010	11.01	11.14	10.95	11.11
10/11/2010	11.1	11.21	11.0675	11.13
10/12/2010	11.13	11.27	10.99	11.25
10/13/2010	11.27	11.5	11.26	11.3
10/14/2010	11.5	11.55	11.26	11.48
10/15/2010	11.48	11.61	11.21	11.37
10/18/2010	11.34	11.36	11.15	11.25
10/19/2010	11.14	11.23	11.05	11.17
10/20/2010	11.2	11.25	11.07	11.08
10/21/2010	11.12	11.25	10.9	11.25
10/22/2010	11.22	11.24	11.12	11.19
10/25/2010	11.28	11.39	11.23	11.33
10/26/2010	11.2	11.43	11.2	11.29
10/27/2010	11.22	11.34	11.17	11.32
10/28/2010	11.35	11.39	11.2	11.345
10/29/2010	11.32	11.51	11.32	11.46
11/01/2010	11.46	11.59	11.35	11.39
11/02/2010	11.5	11.57	11.405	11.475
11/03/2010	11.54	11.6	11.34	11.45
11/04/2010	11.55	11.6969	11.48	11.63
11/05/2010	11.75	11.92	11.18	11.3
11/08/2010	11.33	11.94	11.32	11.88
11/09/2010	11.97	11.97	11.66	11.77
11/10/2010	11.8	11.86	11.67	11.82
11/11/2010	11.73	11.9	11.5	11.8875
11/12/2010	11.77	11.84	11.42	11.5
11/15/2010	11.6	11.73	11.5	11.575
11/16/2010	11.5	11.55	11.35	11.48
11/17/2010	11.52	11.73	11.47	11.62
11/18/2010	11.67	11.83	11.65	11.72
11/19/2010	11.71	11.75	11.5	11.6775
11/22/2010	11.68	11.84	11.57	11.79
11/23/2010	11.7	11.72	11.47	11.59
11/24/2010	11.66	11.86	11.66	11.74
11/26/2010	11.75	11.85	11.71	11.76
11/29/2010	11.75	11.81	11.51	11.74
11/30/2010	11.69	11.83	11.53	11.74
12/01/2010	11.87	12.1	11.82	11.97
12/02/2010	11.97	12.17	11.95	12.08
12/03/2010	11.9719	12.35	11.9719	12.3
12/06/2010	12.32	12.36	12.1	12.15
12/07/2010	12.3	12.33	11.99	12.01
12/08/2010	12.01	12.0512	11.81	11.99
12/09/2010	12.04	12.2	12.02	12.17
12/10/2010	12.22	12.345	12.1	12.24
12/13/2010	12.32	12.33	11.99	12.02
12/14/2010	12.07	12.19	11.99	12
12/15/2010	11.98	12.06	11.87	12.03
12/16/2010	12.07	12.41	12.03	12.22
12/17/2010	12.19	12.265	12.13	12.15
12/20/2010	12.2	12.32	12.115	12.21
12/21/2010	12.23	12.5	12.19	12.23
12/22/2010	12.24	12.65	12.22	12.535
12/23/2010	12.55	12.572	12.41	12.45
12/27/2010	12.44	12.58	12.31	12.55
12/28/2010	12.54	12.58	12.41	12.47
12/29/2010	12.53	12.64	12.5	12.55
12/30/2010	12.55	12.61	12.46	12.57
12/31/2010	12.57	12.58	12.29	12.44

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2010 Historical Chart

Average

Low

High