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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3816
CLOSE 15.3963

Low

LOW 10.75

High

HIGH 18.435
DATEOPENHIGHLOWCLOSE
01/02/201310.8510.9510.7510.945
01/03/201310.8911.0110.8811.01
01/04/201311.0311.2110.9911.17
01/07/201311.1511.2511.0511.18
01/08/201311.111.1610.9610.99
01/09/201311.0411.0510.89510.94
01/10/201310.9911.01810.84510.93
01/11/201310.8511.5210.811.52
01/14/201311.511.5911.4111.5
01/15/201311.4411.611.4311.57
01/16/201311.5411.5511.3711.42
01/17/201311.4811.5411.4111.42
01/18/201311.3711.4611.311.36
01/22/201311.4211.5711.3411.4
01/23/201311.4511.511.2911.31
01/24/201311.3911.47511.2811.35
01/25/201311.3511.4111.311.39
01/28/201311.4911.5811.3111.4
01/29/201311.3711.5211.3411.42
01/30/201311.4211.4811.2711.31
01/31/201311.2911.4811.2511.4
02/01/201311.4111.6511.4111.65
02/04/201311.6411.6911.4711.6
02/05/201311.5811.89511.4511.85
02/06/201311.8211.9911.770111.94
02/07/201311.9212.0611.81512.06
02/08/201313.213.94312.913.41
02/11/201313.2113.8513.1913.57
02/12/201313.5513.6613.4413.51
02/13/201313.5113.7413.39513.73
02/14/201313.6614.0713.6414
02/15/201314.059914.521414.37
02/19/201314.3814.6513.9814.63
02/20/201314.5614.6214.214.24
02/21/201314.239914.414.1414.28
02/22/201314.3114.5614.2314.51
02/25/201314.514.714.3214.33
02/26/201314.3214.4114.0814.18
02/27/201314.2114.414.0314.26
02/28/201314.2714.5414.2514.295
03/01/201314.2614.37514.0414.35
03/04/201314.314.4814.2214.365
03/05/201314.4514.5814.3814.57
03/06/201314.614.8214.5514.65
03/07/201314.6415.0114.5914.97
03/08/201314.9514.9514.6714.84
03/11/201314.7814.850114.6914.82
03/12/201314.814.8814.6914.86
03/13/201314.9115.0514.8114.979
03/14/201315.079915.079914.8615.03
03/15/20131515.0214.5714.65
03/18/201314.3614.5414.214.37
03/19/201314.3714.412513.9714.01
03/20/201314.1914.314.0314.219
03/21/201314.1714.314.0614.06
03/22/201314.1414.4214.0714.34
03/25/201314.320114.4314.1614.35
03/26/201314.3614.5114.2314.46
03/27/201314.3614.5314.2114.48
03/28/201314.4114.5814.314.57
04/01/201314.5314.6114.3514.44
04/02/201314.6414.814.4414.73
04/03/201314.7114.814.4614.53
04/04/201314.5814.5814.2714.52
04/05/201314.3114.45514.1414.43
04/08/201314.4314.6814.3914.66
04/09/201314.6714.7914.4914.67
04/10/201314.661514.6314.88
04/11/201314.9314.9314.6414.695
04/12/201314.7714.7914.5914.66
04/15/201314.6414.6514.2714.28
04/16/201314.3414.5114.3214.43
04/17/201314.2814.4214.1214.18
04/18/201314.2614.2714.0314.12
04/19/201314.0614.3213.8814.26
04/22/201314.3414.5314.1914.48
04/23/201314.514.6514.3214.58
04/24/201314.5814.8514.5814.7
04/25/201314.7614.8914.6514.71
04/26/201314.7514.8614.6714.82
04/29/201314.8115.0714.78114.93
04/30/201314.9715.0214.8314.96
05/01/201314.9514.97514.6414.74
05/02/201314.7514.9414.6614.85
05/03/20131515.2314.8815.18
05/06/201315.2115.3314.83514.88
05/07/201314.9415.03514.8414.94
05/08/201315.0115.41515.26
05/09/201314.2814.621414.39
05/10/201314.4814.9714.4314.95
05/13/201314.8714.9414.5714.68
05/14/201314.6615.19514.6615.14
05/15/201315.115.74514.68514.9
05/16/201314.915.1814.8514.86
05/17/201314.915.0214.7714.94
05/20/201314.9315.4614.929915.18
05/21/201315.110115.6315.0915.57
05/22/201315.6115.715.1715.29
05/23/201315.1715.6215.1615.54
05/24/201315.3915.62515.315.61
05/28/201315.7416.1115.6315.75
05/29/201315.6815.6815.1615.28
05/30/201315.3315.3314.9214.99
05/31/201314.9915.0314.2514.43
06/03/201314.414.6814.2314.63
06/04/201314.6114.6514.2414.39
06/05/201314.3914.4214.1414.3
06/06/201314.3514.6514.2514.62
06/07/201314.6714.8514.5714.73
06/10/201314.7514.7714.5114.55
06/11/201314.3814.4814.1614.2
06/12/201314.3314.4214.1314.18
06/13/201314.1814.5314.114.51
06/14/201314.5214.6914.414.56
06/17/201314.6914.8414.5614.73
06/18/201314.6914.81514.5414.59
06/19/201314.5614.6514.2114.23
06/20/201314.1414.1913.813.88
06/21/201313.9913.9913.5313.55
06/24/201313.513.5613.2713.49
06/25/201313.5513.83513.513.78
06/26/201313.8513.9313.6613.74
06/27/201313.8114.2213.814.04
06/28/201313.9514.3513.8214.26
07/01/201314.2514.4314.1814.28
07/02/201314.2914.455114.1514.32
07/03/201314.2314.4614.140114.36
07/05/201314.4514.6614.3414.66
07/08/201314.7914.9914.3314.46
07/09/201314.5714.9914.4914.89
07/10/201314.891514.814.9
07/11/201315.0115.3114.9715.31
07/12/201315.2415.3114.915.01
07/15/20131515.2614.9915.13
07/16/201315.1615.2315.0315.1
07/17/201315.1215.28515.0115.27
07/18/201315.3115.68515.315.58
07/19/201315.615.66115.48515.53
07/22/201315.3815.6614.8915.15
07/23/201315.1515.5215.1515.22
07/24/201315.3315.4315.1315.39
07/25/201315.3815.4215.0915.18
07/26/201317.1617.7616.8617.46
07/29/201317.4318.3917.3818.27
07/30/201318.2518.43517.9218.18
07/31/201318.1918.2817.9417.98
08/01/201317.9918.3317.6218.195
08/02/201317.9418.1917.418.08
08/05/201317.8317.9317.617.73
08/06/201317.6417.817.1717.45
08/07/201317.4817.6317.3717.51
08/08/201317.517.6717.2717.5
08/09/201317.4317.4517.1417.23
08/12/201317.2117.317.0417.18
08/13/201317.2817.5317.1617.46
08/14/201317.3817.5117.3117.44
08/15/201317.3317.3917.0917.23
08/16/201317.2317.4217.1717.3
08/19/201317.2417.316.78516.79
08/20/201316.7516.9716.5816.75
08/21/201316.6816.750116.3916.58
08/22/201316.6616.93516.6416.8
08/23/201316.8616.8916.616.72
08/26/201316.716.7216.5516.56
08/27/201316.4416.4616.0216.205
08/28/201316.2216.529316.1916.39
08/29/201316.3616.96516.3616.75
08/30/201316.7616.7716.2416.32
09/03/201316.8117.24516.816.98
09/04/201317.0217.1416.8617.1
09/05/201317.0217.31717.17
09/06/201317.3117.3116.7716.97
09/09/201317.0617.1416.9317.04
09/10/201317.3417.4116.8917.15
09/11/201317.2217.3717.0717.185
09/12/201317.1417.1816.7316.9
09/13/201316.9917.0316.84516.97
09/16/201317.1817.3717.0617.25
09/17/201317.3217.3817.1417.16
09/18/201317.0817.2216.917.15
09/19/20131717.2416.8617.101
09/20/201317.2417.270116.9616.99
09/23/20131717.0316.8416.96
09/24/201316.9417.0416.87516.93
09/25/201316.9617.0916.85516.955
09/26/201317.0317.0916.917.01
09/27/20131717.03516.7616.82
09/30/201316.7116.8116.4916.68
10/01/201316.6816.9916.6516.9
10/02/201316.8416.916.5816.785
10/03/201316.7616.7916.59516.66
10/04/201316.6316.9516.616.88
10/07/201316.816.8316.4816.51
10/08/201316.4616.5516.25516.37
10/09/201316.3816.5716.2516.28
10/10/201316.4617.09516.3917.05
10/11/201316.9217.216.8717.08
10/14/201316.9417.8816.9317.83
10/15/201317.8317.97517.6717.76
10/16/201317.7617.8517.317.32
10/17/201317.3217.6217.317.591
10/18/201317.6917.7217.2917.59
10/21/201317.7517.817.39517.46
10/22/201317.6117.717.4417.6
10/23/201317.5517.717.3717.41
10/24/201317.4117.6517.2217.31
10/25/201317.4717.5517.25517.34
10/28/201317.3917.5417.1617.3
10/29/201317.3417.4116.5816.59
10/30/201316.9117.0316.516.611
10/31/201316.716.7416.5416.68
11/01/201316.681716.5716.701
11/04/201316.8616.9316.7316.84
11/05/201316.420116.5916.2316.53
11/06/201316.916.9716.4416.53
11/07/201316.117.0716.0616.835
11/08/201316.8317.1816.7617.069
11/11/201316.9517.0216.6516.99
11/12/201316.9417.1916.8217.11
11/13/201317.0817.3416.8817.32
11/14/201317.3817.7117.26117.7
11/15/201317.6817.8117.5917.72
11/18/201317.7717.7717.517.525
11/19/201317.3417.4216.8916.89
11/20/20131717.2716.8517.2
11/21/201317.1617.4117.117.349
11/22/201317.417.407517.1417.21
11/25/201317.4317.56517.31517.41
11/26/201317.2617.3317.0317.1
11/27/201317.0417.3917.0417.09
11/29/201317.2717.4517.1217.21
12/02/201317.3317.5517.2517.33
12/03/201317.2617.3217.117.12
12/04/201317.1117.3217.0217.25
12/05/201317.1817.2616.7416.78
12/06/201316.8517.216.8417.2
12/09/201317.1717.3617.1617.3
12/10/201317.2517.4117.2217.32
12/11/201317.4417.4416.9717.01
12/12/201316.9417.0116.616.66
12/13/201316.7516.9316.616.77
12/16/201316.8116.9316.7416.74
12/17/201316.7117.1316.6617.06
12/18/201317.0317.2616.7517.18
12/19/201317.1617.7617.1417.66
12/20/201317.661817.5917.87
12/23/201317.9518.417.9418.15
12/24/201318.0818.1917.9818.17
12/26/201318.218.2917.9818.08
12/27/201318.1118.2217.7617.82
12/30/201317.7917.9217.7517.8
12/31/201317.817.98517.7217.83