ATVI: Activision Blizzard, Inc. Historical Data

2011 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 11.7124

CLOSE 11.7164

Low

LOW 10.4

High

HIGH 14.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	12.57	12.6	12.42	12.515
01/04/2011	12.55	12.6419	12.4	12.53
01/05/2011	12.4	12.46	12.19	12.29
01/06/2011	12.31	12.34	12.14	12.26
01/07/2011	12.29	12.29	12.07	12.1
01/10/2011	12.02	12.07	11.93	11.97
01/11/2011	12.02	12.03	11.81	11.94
01/12/2011	11.99	11.99	11.8	11.96
01/13/2011	12	12.14	11.93	12.04
01/14/2011	12	12.05	11.67	11.76
01/18/2011	11.75	11.92	11.63	11.68
01/19/2011	11.62	11.69	11.5	11.51
01/20/2011	11.51	11.57	11.35	11.535
01/21/2011	11.59	11.61	11.18	11.245
01/24/2011	11.28	11.5	11.25	11.37
01/25/2011	11.3	11.43	11.25	11.43
01/26/2011	11.46	11.54	11.31	11.35
01/27/2011	11.35	11.42	11.21	11.23
01/28/2011	11.2	11.42	11.08	11.21
01/31/2011	11.2	11.4	11.2	11.29
02/01/2011	11.29	11.73	11.29	11.65
02/02/2011	11.59	11.83	11.4	11.69
02/03/2011	11.66	11.73	11.42	11.64
02/04/2011	11.67	11.77	11.56	11.74
02/07/2011	11.8	11.84	11.68	11.8
02/08/2011	11.81	11.91	11.71	11.88
02/09/2011	11.9	11.96	11.63	11.69
02/10/2011	10.8993	10.99	10.4	10.75
02/11/2011	10.69	10.94	10.6	10.78
02/14/2011	10.82	10.98	10.78	10.95
02/15/2011	10.98	11	10.83	10.94
02/16/2011	10.93	11.1	10.9	10.95
02/17/2011	10.96	11.089	10.91	11.03
02/18/2011	11.02	11.17	10.96	11.07
02/22/2011	10.96	11.1	10.9	10.96
02/23/2011	10.94	10.96	10.71	10.79
02/24/2011	10.77	10.98	10.69	10.78
02/25/2011	10.9	11.135	10.79	11.11
02/28/2011	11.16	11.18	10.96	11.12
03/01/2011	11.16	11.17	10.94	10.95
03/02/2011	10.97	11.09	10.87	11
03/03/2011	11.08	11.23	11.07	11.21
03/04/2011	11.22	11.27	11.16	11.27
03/07/2011	11.3	11.3125	10.85	10.91
03/08/2011	10.94	11.19	10.94	11.11
03/09/2011	11.09	11.15	11	11.11
03/10/2011	10.99	11.15	10.94	11.04
03/11/2011	10.97	11.05	10.9	11.05
03/14/2011	10.81	10.95	10.71	10.89
03/15/2011	10.55	10.96	10.53	10.84
03/16/2011	10.75	10.82	10.47	10.4775
03/17/2011	10.61	10.6897	10.41	10.45
03/18/2011	10.6	10.745	10.53	10.61
03/21/2011	10.7	10.92	10.65	10.75
03/22/2011	10.73	10.84	10.63	10.74
03/23/2011	10.69	10.89	10.59	10.84
03/24/2011	10.86	11.0701	10.85	10.96
03/25/2011	11.04	11.11	10.97	10.98
03/28/2011	10.98	11.02	10.87	10.97
03/29/2011	10.97	11.07	10.88	10.96
03/30/2011	11.05	11.06	10.91	10.97
03/31/2011	10.97	11.09	10.93	10.97
04/01/2011	11	11.05	10.91	11.01
04/04/2011	11.01	11.05	10.99	11.01
04/05/2011	11	11.04	10.92	10.97
04/06/2011	11.06	11.445	11.04	11.35
04/07/2011	11.32	11.34	11.07	11.08
04/08/2011	11.09	11.31	11.08	11.14
04/11/2011	11.17	11.19	11.07	11.13
04/12/2011	11.05	11.12	10.98	11.02
04/13/2011	11.03	11.24	11.02	11.1325
04/14/2011	11.04	11.24	10.97	11.21
04/15/2011	11.3	11.34	11.1	11.23
04/18/2011	11.12	11.21	10.99	11.15
04/19/2011	11.18	11.34	11.16	11.22
04/20/2011	11.35	11.43	11.28	11.29
04/21/2011	11.28	11.38	11.27	11.32
04/25/2011	11.32	11.39	11.23	11.25
04/26/2011	11.26	11.45	11.26	11.41
04/27/2011	11.42	11.59	11.39	11.59
04/28/2011	11.54	11.615	11.49	11.57
04/29/2011	11.55	11.59	11.37	11.38
05/02/2011	11.42	11.51	11.27	11.43
05/03/2011	11.42	11.5	11.32	11.46
05/04/2011	11.42	11.47	11.23	11.32
05/05/2011	11.22	11.35	11.13	11.26
05/06/2011	11.34	11.51	11.27	11.44
05/09/2011	11.4	11.6	11.33	11.53
05/10/2011	11.243	11.66	11.1	11.61
05/11/2011	11.65	11.75	11.44	11.54
05/12/2011	11.55	11.8	11.49	11.7
05/13/2011	11.69	11.8	11.51	11.51
05/16/2011	11.5	11.5	11.28	11.29
05/17/2011	11.29	11.395	11.23	11.36
05/18/2011	11.33	11.57	11.26	11.53
05/19/2011	11.61	11.75	11.57	11.7
05/20/2011	11.67	11.75	11.57	11.6
05/23/2011	11.52	11.54	11.29	11.47
05/24/2011	11.47	11.52	11.23	11.25
05/25/2011	11.25	11.45	11.2	11.38
05/26/2011	11.36	11.51	11.29	11.48
05/27/2011	11.45	11.56	11.39	11.45
05/31/2011	11.53	11.99	11.525	11.99
06/01/2011	11.96	12.06	11.87	11.93
06/02/2011	11.94	12	11.88	11.95
06/03/2011	11.85	12.03	11.77	11.84
06/06/2011	11.8	11.88	11.65	11.7
06/07/2011	11.72	11.73	11.545	11.57
06/08/2011	11.58	11.62	11.31	11.37
06/09/2011	11.33	11.46	11.28	11.33
06/10/2011	11.32	11.58	11.26	11.46
06/13/2011	11.45	11.54	11.4	11.46
06/14/2011	11.54	11.58	11.43	11.47
06/15/2011	11.41	11.41	11.14	11.16
06/16/2011	11.15	11.295	11.03	11.1
06/17/2011	11.15	11.32	10.85	10.87
06/20/2011	10.86	11.04	10.85	10.98
06/21/2011	11.06	11.28	10.92	11.19
06/22/2011	11.17	11.38	11.14	11.31
06/23/2011	11.24	11.41	11.16	11.38
06/24/2011	11.49	11.49	11.25	11.29
06/27/2011	11.27	11.49	11.21	11.38
06/28/2011	11.39	11.6	11.33	11.59
06/29/2011	11.62	11.76	11.5	11.69
06/30/2011	11.74	11.79	11.67	11.68
07/01/2011	11.71	11.88	11.64	11.84
07/05/2011	11.83	11.84	11.7	11.8
07/06/2011	11.81	11.97	11.75	11.96
07/07/2011	11.99	12.1	11.9	12.04
07/08/2011	11.96	12.12	11.85	12.07
07/11/2011	11.97	12	11.75	11.85
07/12/2011	11.85	11.95	11.76	11.83
07/13/2011	11.9	12.02	11.84	11.9
07/14/2011	11.89	11.97	11.75	11.84
07/15/2011	11.87	11.98	11.8	11.91
07/18/2011	11.83	11.9	11.55	11.7
07/19/2011	11.8	11.97	11.76	11.89
07/20/2011	11.85	11.98	11.72	11.9
07/21/2011	11.91	12.07	11.83	11.92
07/22/2011	11.9	12.05	11.86	11.99
07/25/2011	11.93	12.23	11.88	12.17
07/26/2011	12.15	12.3	12.09	12.14
07/27/2011	12.1	12.24	11.86	11.915
07/28/2011	11.97	12.08	11.82	11.87
07/29/2011	11.8	12	11.68	11.84
08/01/2011	11.99	12.06	11.68	11.85
08/02/2011	11.77	12.01	11.65	11.69
08/03/2011	11.73	11.95	11.51	11.82
08/04/2011	12.01	12.1	11.56	11.56
08/05/2011	11.64	11.77	11.2	11.43
08/08/2011	11.1	11.29	10.79	10.9
08/09/2011	10.94	11.03	10.46	10.96
08/10/2011	10.8	10.94	10.4	10.43
08/11/2011	10.4	10.77	10.4	10.65
08/12/2011	10.71	10.77	10.51	10.71
08/15/2011	10.76	11	10.76	10.995
08/16/2011	10.94	10.99	10.72	10.85
08/17/2011	10.9	11.1	10.87	11.03
08/18/2011	10.75	10.87	10.58	10.71
08/19/2011	10.6	10.87	10.6	10.67
08/22/2011	10.93	11.045	10.82	10.98
08/23/2011	11.05	11.26	10.93	11.26
08/24/2011	11.24	11.3495	10.99	11.23
08/25/2011	11.22	11.25	11.06	11.11
08/26/2011	11.08	11.3	10.94	11.28
08/29/2011	11.39	11.65	11.28	11.61
08/30/2011	11.55	11.9	11.52	11.82
08/31/2011	11.9	11.975	11.72	11.85
09/01/2011	11.87	11.93	11.57	11.57
09/02/2011	11.4	11.5	11.25	11.33
09/06/2011	11.26	11.56	11.13	11.535
09/07/2011	11.66	11.79	11.6	11.77
09/08/2011	11.74	11.81	11.51	11.59
09/09/2011	11.52	11.62	11.31	11.42
09/12/2011	11.3	11.505	11.3	11.49
09/13/2011	11.51	11.78	11.46	11.77
09/14/2011	11.8	12.1289	11.71	11.99
09/15/2011	12.09	12.2	11.88	12.07
09/16/2011	12.1	12.24	12.02	12.14
09/19/2011	11.99	12.1	11.87	12.04
09/20/2011	12.07	12.23	12.05	12.08
09/21/2011	12.09	12.28	11.91	11.91
09/22/2011	11.69	11.76	11.385	11.55
09/23/2011	11.45	11.8	11.25	11.72
09/26/2011	11.75	12.12	11.66	12.08
09/27/2011	12.22	12.26	12.02	12.18
09/28/2011	12.24	12.3	12	12.03
09/29/2011	12.22	12.27	11.7	11.98
09/30/2011	11.82	12.03	11.73	11.9
10/03/2011	11.86	12.11	11.83	11.95
10/04/2011	11.82	12.12	11.61	12.11
10/05/2011	12.11	12.17	11.84	12.15
10/06/2011	12.15	12.58	12.06	12.57
10/07/2011	12.6	12.64	12.39	12.52
10/10/2011	12.64	12.97	12.57	12.97
10/11/2011	12.94	13.05	12.86	12.93
10/12/2011	13.1	13.11	12.71	12.75
10/13/2011	12.74	13.05	12.7	12.92
10/14/2011	12.79	13	12.79	12.92
10/17/2011	13.09	13.22	12.84	12.91
10/18/2011	13.02	13.05	12.83	13.01
10/19/2011	13.01	13.09	12.84	12.89
10/20/2011	12.95	13.3	12.92	13.27
10/21/2011	13.35	13.5	13.28	13.49
10/24/2011	13.5	13.63	13.35	13.62
10/25/2011	13.59	13.64	13.4	13.53
10/26/2011	13.56	13.58	13.26	13.5
10/27/2011	13.6	13.65	13.29	13.42
10/28/2011	13.41	13.51	13.34	13.46
10/31/2011	13.4	13.49	13.29	13.39
11/01/2011	13.16	13.34	13.01	13.25
11/02/2011	13.36	13.4	13.15	13.29
11/03/2011	13.28	13.5	13.22	13.38
11/04/2011	13.33	13.65	13.31	13.56
11/07/2011	13.6	13.75	13.45	13.74
11/08/2011	14.26	14.4	13.76	13.93
11/09/2011	13.42	13.51	12.9	13.02
11/10/2011	13.15	13.2	12.8	12.98
11/11/2011	13.17	13.18	12.69	12.71
11/14/2011	12.77	12.95	12.71	12.8
11/15/2011	12.18	12.425	12.11	12.22
11/16/2011	12.11	12.45	12.1	12.28
11/17/2011	12.23	12.385	12.05	12.13
11/18/2011	12.14	12.2	11.96	12.05
11/21/2011	11.87	11.96	11.775	11.88
11/22/2011	11.87	12.01	11.6	11.9
11/23/2011	11.83	12	11.75	11.75
11/25/2011	11.69	12.03	11.69	11.75
11/28/2011	12.03	12.18	11.92	12.16
11/29/2011	12.09	12.24	11.94	12.09
11/30/2011	12.3	12.43	12.22	12.42
12/01/2011	12.36	12.48	12.25	12.41
12/02/2011	12.51	12.545	12.25	12.27
12/05/2011	12.39	12.59	12.35	12.44
12/06/2011	12.4899	12.52	12.35	12.38
12/07/2011	12.32	12.3801	12.21	12.27
12/08/2011	12.15	12.28	11.92	11.93
12/09/2011	11.99	12.305	11.97	12.24
12/12/2011	12.2	12.238	11.97	12.12
12/13/2011	12.23	12.3	11.93	11.98
12/14/2011	12	12	11.73	11.76
12/15/2011	11.83	11.94	11.76	11.86
12/16/2011	11.93	12.0399	11.78	11.88
12/19/2011	11.92	11.965	11.62	11.65
12/20/2011	11.78	12	11.78	11.865
12/21/2011	11.85	11.96	11.721	11.93
12/22/2011	11.95	12	11.8	11.9
12/23/2011	11.91	12.22	11.9	12.2
12/27/2011	12.19	12.19	12.02	12.17
12/28/2011	12.18	12.25	12.11	12.13
12/29/2011	12.14	12.35	12.1	12.3
12/30/2011	12.27	12.39	12.25	12.32

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2011 Historical Chart

Average

Low

High