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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.671
CLOSE 20.6336

Low

LOW 16.55

High

HIGH 24.18
DATEOPENHIGHLOWCLOSE
01/02/201417.9118.07517.818.07
01/03/201417.818.3517.6418.29
01/06/201418.3818.550118.0718.08
01/07/201418.218.3718.007518.315
01/08/201418.3218.4318.0818.34
01/09/201418.4118.4518.2818.3
01/10/201418.3818.3918.0318.18
01/13/201418.0218.2717.7817.87
01/14/201417.7817.7817.147517.49
01/15/201417.5617.6117.2217.39
01/16/201417.3717.5217.2917.33
01/17/201417.3517.4716.7616.96
01/21/201417.0217.0916.6916.79
01/22/201416.8516.8916.6516.74
01/23/201416.6316.7516.5516.67
01/24/201416.6416.8416.5516.67
01/27/201416.70516.8916.6216.67
01/28/201416.6716.8416.6516.69
01/29/201416.7817.049916.6816.91
01/30/201417.0417.3616.9317.26
01/31/201416.9817.3616.9217.13
02/03/201417.3517.3516.90517.06
02/04/201417.0617.1416.816.9
02/05/201416.8816.9716.6416.89
02/06/201416.9917.20516.9517.17
02/07/201418.9519.9518.7819.64
02/10/201419.2519.5518.9519.36
02/11/201419.1619.551919.37
02/12/201419.4919.6919.2419.63
02/13/201419.5519.8619.4819.77
02/14/201419.4219.9319.29519.8
02/18/201419.9120.2419.8519.94
02/19/201419.92019.5719.68
02/20/201419.6619.8419.5919.63
02/21/201419.7519.9219.719.72
02/24/201419.719.8719.6319.69
02/25/201419.7819.7919.3719.46
02/26/201419.4919.7519.3319.44
02/27/201419.3919.7119.3919.55
02/28/201419.6119.6419.2319.35
03/03/201419.1219.58519.0319.52
03/04/201419.5819.819.5819.71
03/05/201419.7920.0519.6520.04
03/06/201420.0620.3520.0120.17
03/07/201420.220.2920.0320.11
03/10/201420.0920.3820.0120.29
03/11/201420.1320.1919.8220.07
03/12/201419.920.6619.8420.6
03/13/201421.521.520.530120.85
03/14/201420.8421.3120.8321
03/17/201421.1621.520.9921.23
03/18/201421.221.3521.0521.1
03/19/201421.1421.2620.9721.04
03/20/201421.0321.1420.8820.92
03/21/201421.1121.2320.6820.78
03/24/201420.8920.9820.4520.491
03/25/201420.5920.7420.520.59
03/26/201420.6520.8620.520.59
03/27/201420.920.920.0620.25
03/28/201420.3620.620.2520.45
03/31/201420.5420.6320.2420.44
04/01/201420.4420.7220.320.69
04/02/201420.8221.0320.6720.775
04/03/201420.9121.0220.220.24
04/04/201420.6320.72519.920.12
04/07/201419.7920.0819.2719.429
04/08/201419.5319.87519.519.74
04/09/201419.9119.9419.719.84
04/10/201419.819.8519.27519.38
04/11/201419.3219.3618.8219.04
04/14/201419.1819.319.0519.24
04/15/201419.2819.2918.8519.07
04/16/201419.2519.4919.1319.45
04/17/201419.5619.7919.3419.69
04/21/201419.7719.9319.6519.69
04/22/201419.6719.9619.619.9
04/23/201419.8519.8619.55519.63
04/24/201419.8219.9919.42519.57
04/25/201419.4419.5319.2519.46
04/28/201419.6419.6418.8919.33
04/29/201419.3919.719.2919.69
04/30/201419.5920.0419.4520.01
05/01/201419.9720.1719.8519.97
05/02/201420.2720.30519.8719.94
05/05/201419.8919.919.3319.42
05/06/201419.4419.4919.1219.31
05/07/201420.1721.0620.0621.01
05/08/201420.721.3120.6420.8
05/09/201420.6720.81520.5620.79
05/12/201420.8420.9520.620.67
05/13/201420.6720.720.2720.5
05/14/201420.4120.4820.2220.28
05/15/201420.3120.3119.8720.08
05/16/201420.1220.419.97220.35
05/19/201420.3120.9920.2820.78
05/20/201420.6320.9120.6220.83
05/21/201420.8120.8920.6320.87
05/22/201420.932120.520.53
05/23/201420.6120.720.3920.68
05/27/201420.720.7720.520.58
05/28/201420.5720.61520.3220.33
05/29/201420.5720.8120.4320.75
05/30/201420.8120.8320.5120.78
06/02/201420.8220.8220.5220.62
06/03/201420.5220.7820.5120.75
06/04/201420.7320.8520.7120.73
06/05/201420.820.8120.3620.71
06/06/201420.942120.7420.92
06/09/201420.9721.3520.921.29
06/10/201421.2521.4821.221.45
06/11/201421.3421.5721.321.48
06/12/201421.521.6121.2821.32
06/13/201421.3621.5121.2521.41
06/16/201421.4321.5521.2921.43
06/17/201421.4921.8521.4221.81
06/18/201421.8521.9821.6321.82
06/19/201421.8922.0821.6622.03
06/20/201422.1322.2221.9422.01
06/23/201422.1122.1521.7822.095
06/24/20142222.2121.85521.9
06/25/201421.8522.121.7522.04
06/26/201421.9822.0721.7421.8
06/27/201421.9622.421.9221.92
06/30/201421.9622.3621.93522.3
07/01/201422.3922.6322.2122.55
07/02/201422.4922.5922.3822.47
07/03/201422.5222.7822.474822.67
07/07/201422.5222.6722.3822.59
07/08/201422.522.6122.2522.31
07/09/201422.422.5822.3922.52
07/10/201422.2922.622.2522.44
07/11/201422.4422.4722.2522.44
07/14/201422.5822.7122.4522.59
07/15/201422.5322.9322.4122.75
07/16/201422.8523.21522.723.02
07/17/201422.8823.0122.5322.57
07/18/201422.792322.6522.93
07/21/201422.8522.9222.5922.79
07/22/201422.9322.9722.6822.94
07/23/201423.0723.322.9923.12
07/24/201423.223.2423.0823.19
07/25/201423.123.379922.9122.985
07/28/201423.0923.4322.9123.37
07/29/201423.2923.3822.9222.96
07/30/201423.0123.0822.7722.89
07/31/201422.8322.8322.1222.38
08/01/201422.4222.56522.2522.44
08/04/201422.5522.822.4622.61
08/05/201422.6922.7922.2222.36
08/06/201423.6423.7922.5422.95
08/07/201422.722.889922.27522.4
08/08/201422.5722.7222.3322.54
08/11/201422.6523.1722.6522.8
08/12/201422.7122.9322.6722.81
08/13/201423.2523.2522.7123.01
08/14/201423.0923.3423.0323.31
08/15/201423.5423.5423.1423.36
08/18/201423.423.523.1923.27
08/19/201423.2523.252323.01
08/20/20142323.2222.960523.08
08/21/201423.0623.2123.0123.16
08/22/201423.2823.332323.13
08/25/201423.2223.2923.0123.04
08/26/201423.123.1522.823.01
08/27/201423.0723.1923.0423.19
08/28/201423.0423.3723.0323.35
08/29/201423.3823.5423.1923.54
09/02/201423.5323.75523.3523.74
09/03/201423.7724.1223.7723.945
09/04/201423.924.159923.7623.79
09/05/201423.8824.02523.6524.02
09/08/201423.8923.999723.4623.86
09/09/201423.862423.4823.73
09/10/201424.1224.1823.2823.81
09/11/201423.7824.0823.723.87
09/12/201423.823.8723.1723.39
09/15/201423.423.4822.2222.31
09/16/201422.3322.5222.16522.21
09/17/201422.3122.4121.4121.44
09/18/201421.5921.8721.3221.77
09/19/201421.912221.5621.82
09/22/201421.7421.8221.6221.69
09/23/201421.521.6321.2121.28
09/24/201421.2821.37521.05521.21
09/25/201421.221.2120.95121.01
09/26/201421.0221.3720.9421.25
09/29/201421.1421.2320.8220.91
09/30/201420.9321.0620.6520.79
10/01/201420.8420.8720.4420.59
10/02/201420.5420.6219.9620.405
10/03/201420.4920.7920.4120.71
10/06/201420.8120.8120.47520.64
10/07/201420.6420.6420.0820.13
10/08/201420.1520.7319.9120.64
10/09/201420.7420.7420.0320.08
10/10/201419.9520.0818.718.71
10/13/201418.7919.03518.3918.42
10/14/201418.5318.7418.0818.21
10/15/20141818.7417.72518.72
10/16/201418.3919.3418.2818.99
10/17/201419.1919.4418.8118.85
10/20/201418.8118.9218.6718.87
10/21/201419.0219.2418.9319.24
10/22/201419.3719.371919.04
10/23/201419.1819.2518.9819.06
10/24/201419.0519.3518.9719.17
10/27/201419.1719.2518.9818.99
10/28/201419.1219.3219.0819.23
10/29/201419.2719.4118.9719.04
10/30/201419.0119.6319.0119.58
10/31/201419.8320.00519.7719.95
11/03/201420.21520.3820.0220.3
11/04/201420.3320.4519.8319.95
11/05/201421.321.520.1420.83
11/06/201420.8820.9320.4620.58
11/07/201420.5320.85520.2820.65
11/10/201420.6420.9620.6420.92
11/11/201421.1221.1620.520.61
11/12/201420.5820.720.3120.41
11/13/201420.3920.4120.0120.335
11/14/201420.2420.2619.8820.1
11/17/201420.0620.1619.8719.9
11/18/201419.9920.1819.9120.01
11/19/201420.3220.3219.5319.57
11/20/201420.1521.1320.121.11
11/21/201421.4521.4921.0521.17
11/24/20142121.3420.8421.3
11/25/201421.2821.8621.2321.73
11/26/201421.7721.8821.5321.82
11/28/201421.6821.8521.41521.65
12/01/201421.6321.6320.9621.05
12/02/201421.0621.18520.8621.14
12/03/201421.1721.5420.7721.48
12/04/201421.4821.9821.4821.77
12/05/201421.7221.8721.621.79
12/08/201421.6921.7720.7720.92
12/09/201420.7621.0320.4520.97
12/10/201420.920.989920.4420.49
12/11/201420.520.7920.320.34
12/12/201419.5420.1719.4719.9
12/15/201420.120.2919.8220.02
12/16/201419.8519.9819.3519.38
12/17/201419.4319.7219.1319.67
12/18/201420.0520.0819.62520.04
12/19/201420.1120.4720.120.25
12/22/201420.3620.5420.2120.3
12/23/201420.4220.6120.2220.23
12/24/201420.3220.4520.2320.35
12/26/201420.4520.5120.3320.42
12/29/201420.3820.5120.3520.36
12/30/201420.3120.420.2220.24
12/31/201420.2620.4120.1420.15