ATVI: Activision Blizzard, Inc. Historical Data

2012 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 11.8661

CLOSE 11.8572

Low

LOW 10.45

High

HIGH 13.005

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	12.46	12.49	12.19	12.2
01/04/2012	12.21	12.27	12.07	12.105
01/05/2012	12.12	12.21	11.94	12.11
01/06/2012	12.09	12.305	11.98	12.24
01/09/2012	12.23	12.24	12.03	12.2
01/10/2012	12.28	12.55	12.21	12.45
01/11/2012	12.46	12.695	12.44	12.61
01/12/2012	12.62	12.67	12.51	12.56
01/13/2012	12.5	12.53	12.17	12.24
01/17/2012	12.37	12.38	11.96	11.99
01/18/2012	12.02	12.265	11.87	12.21
01/19/2012	12.22	12.45	12.19	12.34
01/20/2012	12.32	12.34	12.06	12.22
01/23/2012	12.25	12.3	12.04	12.07
01/24/2012	12.08	12.37	12.06	12.28
01/25/2012	12.2	12.24	11.9	11.95
01/26/2012	12.07	12.13	11.87	11.95
01/27/2012	12.02	12.2	11.98	12.15
01/30/2012	12.04	12.23	11.93	12.17
01/31/2012	12.19	12.35	12.18	12.34
02/01/2012	12.29	12.41	12.13	12.16
02/02/2012	12.23	12.36	11.99	12.18
02/03/2012	12.27	12.475	12.259	12.28
02/06/2012	12.29	12.4	12.17	12.32
02/07/2012	12.36	12.5	12.3	12.44
02/08/2012	12.48	12.595	12.44	12.55
02/09/2012	12.81	12.82	12.375	12.66
02/10/2012	12.63	12.73	12.28	12.325
02/13/2012	12.39	12.4	12.13	12.25
02/14/2012	12.25	12.49	12.23	12.48
02/15/2012	12.52	12.52	12.34	12.4
02/16/2012	12.47	12.55	12.33	12.52
02/17/2012	12.5	12.55	12.21	12.23
02/21/2012	12.24	12.26	11.91	12.02
02/22/2012	12.02	12.14	12	12.1
02/23/2012	12.07	12.2	12.06	12.165
02/24/2012	12.22	12.29	11.97	12.115
02/27/2012	12.09	12.09	11.89	11.91
02/28/2012	11.94	12.1	11.87	12.06
02/29/2012	12.03	12.14	11.89	11.95
03/01/2012	12	12	11.54	11.68
03/02/2012	11.68	11.73	11.58	11.67
03/05/2012	11.71	11.82	11.6	11.71
03/06/2012	11.62	11.82	11.62	11.73
03/07/2012	11.76	11.875	11.7	11.8
03/08/2012	11.87	12.05	11.8	12.005
03/09/2012	11.94	12.16	11.76	11.91
03/12/2012	11.87	12.08	11.87	11.94
03/13/2012	11.99	12.09	11.905	12.02
03/14/2012	12	12.33	11.99	12.33
03/15/2012	12.28	12.54	12.23	12.46
03/16/2012	12.44	12.71	12.44	12.65
03/19/2012	12.45	12.63	12.335	12.52
03/20/2012	12.46	12.56	12.26	12.52
03/21/2012	12.51	12.59	12.44	12.53
03/22/2012	12.5	12.95	12.5	12.73
03/23/2012	12.73	12.86	12.66	12.705
03/26/2012	12.81	12.83	12.63	12.77
03/27/2012	12.78	12.92	12.76	12.86
03/28/2012	12.86	12.88	12.625	12.69
03/29/2012	12.66	12.77	12.58	12.77
03/30/2012	12.84	12.88	12.7	12.82
04/02/2012	12.78	12.83	12.7	12.82
04/03/2012	12.75	12.905	12.7	12.83
04/04/2012	12.79	12.9299	12.73	12.81
04/05/2012	12.76	12.8	12.57	12.69
04/09/2012	12.55	12.765	12.53	12.72
04/10/2012	12.75	12.85	12.35	12.37
04/11/2012	12.41	12.49	12.32	12.37
04/12/2012	12.4	12.522	12.38	12.48
04/13/2012	12.48	12.51	12.38	12.42
04/16/2012	12.44	12.48	12.23	12.26
04/17/2012	12.27	12.43	12.24	12.27
04/18/2012	12.26	12.375	12.21	12.25
04/19/2012	12.18	12.43	12.15	12.25
04/20/2012	12.31	12.39	12.18	12.2
04/23/2012	12.15	12.39	11.99	12.36
04/24/2012	12.36	12.605	12.27	12.44
04/25/2012	12.46	12.64	12.42	12.57
04/26/2012	12.61	12.94	12.55	12.76
04/27/2012	12.82	12.92	12.77	12.83
04/30/2012	12.83	12.95	12.81	12.875
05/01/2012	12.82	13	12.8	12.82
05/02/2012	12.79	12.88	12.68	12.84
05/03/2012	12.86	12.89	12.64	12.66
05/04/2012	12.61	12.62	12.28	12.36
05/07/2012	12.33	12.33	12.16	12.29
05/08/2012	12.19	12.4	12.16	12.4
05/09/2012	12.29	12.4493	12.2	12.4
05/10/2012	12.62	12.9	12.55	12.74
05/11/2012	12.74	12.815	12.62	12.645
05/14/2012	12.62	12.66	12.51	12.64
05/15/2012	12.65	13.005	12.6	12.78
05/16/2012	12.81	12.81	12.34	12.38
05/17/2012	12.35	12.38	12.09	12.09
05/18/2012	12.12	12.16	11.95	11.97
05/21/2012	12	12.23	11.85	12.2
05/22/2012	12.23	12.24	11.93	12
05/23/2012	11.97	12.41	11.96	12.33
05/24/2012	12.39	12.39	12.01	12.1
05/25/2012	12.09	12.275	12.03	12.24
05/29/2012	12.25	12.29	11.91	11.96
05/30/2012	11.87	12.01	11.81	11.91
05/31/2012	11.91	11.95	11.63	11.74
06/01/2012	11.63	11.855	11.52	11.65
06/04/2012	11.67	11.755	11.54	11.65
06/05/2012	11.59	11.7525	11.54	11.605
06/06/2012	11.69	12.12	11.67	12.095
06/07/2012	11.47	12.03	11.34	11.78
06/08/2012	11.73	11.88	11.71	11.83
06/11/2012	11.9	11.92	11.575	11.595
06/12/2012	11.68	11.8	11.6	11.69
06/13/2012	11.65	11.86	11.61	11.66
06/14/2012	11.64	11.69	11.44	11.53
06/15/2012	11.5	11.735	11.39	11.44
06/18/2012	11.4	11.71	11.35	11.64
06/19/2012	11.67	11.75	11.59	11.67
06/20/2012	11.67	11.74	11.58	11.62
06/21/2012	11.61	11.66	11.42	11.44
06/22/2012	11.45	11.83	11.41	11.79
06/25/2012	11.71	11.72	11.32	11.375
06/26/2012	11.38	11.635	11.34	11.59
06/27/2012	11.65	11.77	11.58	11.66
06/28/2012	11.55	11.6	11.35	11.49
06/29/2012	11.7	12.23	11.64	11.99
07/02/2012	11.99	12.2	11.84	11.945
07/03/2012	11.99	12.46	11.95	12.46
07/05/2012	12.4	12.42	12.1	12.13
07/06/2012	12.11	12.13	11.9	12.04
07/09/2012	12.13	12.34	11.97	12.08
07/10/2012	12.16	12.2	11.93	12.1
07/11/2012	12.09	12.16	11.87	11.96
07/12/2012	11.89	12	11.69	11.9
07/13/2012	11.91	12.17	11.86	12.1
07/16/2012	12.04	12.17	11.93	12.11
07/17/2012	12.17	12.2	11.94	12.08
07/18/2012	12.09	12.57	12.04	12.5
07/19/2012	12.48	12.55	12.29	12.345
07/20/2012	12.38	12.5	11.98	12.005
07/23/2012	11.88	12	11.8	11.94
07/24/2012	11.94	11.95	11.53	11.6
07/25/2012	11.61	11.84	11.56	11.74
07/26/2012	11.86	12.05	11.73	11.815
07/27/2012	11.81	12.02	11.72	11.98
07/30/2012	12.04	12.09	11.94	12.03
07/31/2012	12	12.16	11.92	12.03
08/01/2012	12.07	12.14	11.8	11.82
08/02/2012	11.78	11.925	11.59	11.77
08/03/2012	11.6	11.62	11	11.12
08/06/2012	11.4	11.55	11.31	11.42
08/07/2012	11.49	11.59	11.48	11.52
08/08/2012	11.52	11.68	11.38	11.65
08/09/2012	11.62	11.78	11.58	11.65
08/10/2012	11.61	11.69	11.43	11.64
08/13/2012	11.59	11.6	11.341	11.52
08/14/2012	11.57	11.58	11.35	11.53
08/15/2012	11.49	11.64	11.41	11.62
08/16/2012	11.66	11.955	11.649	11.88
08/17/2012	11.93	12.16	11.74	12.1
08/20/2012	12.06	12.1	11.77	11.98
08/21/2012	11.97	12	11.79	11.9
08/22/2012	11.9	11.93	11.7	11.8
08/23/2012	11.74	11.81	11.64	11.725
08/24/2012	11.68	11.85	11.65	11.75
08/27/2012	11.75	11.78	11.66	11.71
08/28/2012	11.71	11.845	11.66	11.75
08/29/2012	11.75	11.86	11.69	11.79
08/30/2012	11.73	11.81	11.64	11.67
08/31/2012	11.76	11.9	11.71	11.76
09/04/2012	11.75	11.85	11.58	11.68
09/05/2012	11.73	11.88	11.69	11.82
09/06/2012	12.1	12.32	12	12.23
09/07/2012	12.23	12.23	11.93	12.02
09/10/2012	12.03	12.13	11.865	11.98
09/11/2012	11.93	12.03	11.88	11.99
09/12/2012	11.98	12.07	11.89	11.91
09/13/2012	11.88	12.09	11.78	12
09/14/2012	12.01	12.2	12	12.11
09/17/2012	12.06	12.11	11.91	11.98
09/18/2012	11.96	11.98	11.81	11.855
09/19/2012	11.96	11.96	11.805	11.88
09/20/2012	11.85	11.93	11.78	11.9
09/21/2012	11.91	12.08	11.88	12.08
09/24/2012	12.01	12.27	11.91	12.06
09/25/2012	12.03	12.06	11.62	11.645
09/26/2012	11.55	11.72	11.54	11.68
09/27/2012	11.7	11.92	11.36	11.37
09/28/2012	11.35	11.4	11.22	11.275
10/01/2012	11.3	11.37	11.05	11.11
10/02/2012	11.2	11.33	11	11.11
10/03/2012	11.16	11.325	11.12	11.23
10/04/2012	11.27	11.44	10.98	11.415
10/05/2012	11.44	11.47	11.28	11.3
10/08/2012	11.25	11.34	11.2	11.3
10/09/2012	11.27	11.3	11.01	11.095
10/10/2012	11.1	11.1	10.94	11.09
10/11/2012	11.22	11.27	11.09	11.2
10/12/2012	11.21	11.27	11.05	11.16
10/15/2012	11.17	11.34	11.12	11.31
10/16/2012	11.32	11.35	11.17	11.24
10/17/2012	11.2	11.33	11.17	11.305
10/18/2012	11.3	11.39	11.2	11.3
10/19/2012	11.25	11.4	11.09	11.18
10/22/2012	11.14	11.195	11.07	11.14
10/23/2012	11.04	11.165	10.99	11.08
10/24/2012	11.24	11.24	11.025	11.08
10/25/2012	11.14	11.21	11.02	11.06
10/26/2012	11.02	11.06	10.73	10.79
10/31/2012	10.79	10.92	10.75	10.885
11/01/2012	10.97	11.275	10.95	11.23
11/02/2012	11.25	11.28	11.025	11.1596
11/05/2012	11.13	11.27	11.05	11.25
11/06/2012	11.27	11.36	11.19	11.34
11/07/2012	11.22	11.27	11.05	11.13
11/08/2012	11.5	11.5	10.89	11
11/09/2012	10.96	11.11	10.66	10.66
11/12/2012	10.73	11.05	10.73	10.77
11/13/2012	10.71	10.77	10.56	10.7202
11/14/2012	10.76	10.8499	10.64	10.685
11/15/2012	10.68	10.77	10.45	10.56
11/16/2012	10.54	11.14	10.52	11.051
11/19/2012	11.16	11.25	10.92	11.2399
11/20/2012	11.23	11.33	11.17	11.24
11/21/2012	11.25	11.37	11.2	11.35
11/23/2012	11.43	11.47	11.23	11.24
11/26/2012	11.24	11.39	11.2	11.34
11/27/2012	11.32	11.445	11.31	11.33
11/28/2012	11.31	11.54	11.24	11.54
11/29/2012	11.4	11.57	11.27	11.46
11/30/2012	11.48	11.54	11.41	11.455
12/03/2012	11.49	11.5	11.2	11.31
12/04/2012	11.34	11.37	11.16	11.275
12/05/2012	11.26	11.39	11.2	11.23
12/06/2012	11.25	11.4	11.2	11.36
12/07/2012	11.41	11.5	11.21	11.34
12/10/2012	11.32	11.485	11.29	11.43
12/11/2012	11.47	11.605	11.36	11.58
12/12/2012	11.59	11.74	11.46	11.5
12/13/2012	11.47	11.59	11.41	11.49
12/14/2012	11.46	11.54	11.37	11.41
12/17/2012	11.39	11.39	11.04	11.125
12/18/2012	11.19	11.27	10.99	11.11
12/19/2012	11.17	11.17	10.73	10.8494
12/20/2012	10.87	10.91	10.51	10.78
12/21/2012	10.54	10.7	10.5	10.65
12/24/2012	10.6	10.75	10.59	10.68
12/26/2012	10.65	10.75	10.62	10.67
12/27/2012	10.63	10.66	10.5	10.59
12/28/2012	10.57	10.67	10.52	10.56
12/31/2012	10.5	10.67	10.48	10.62

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2012 Historical Chart

Average

Low

High