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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.5724
CLOSE 27.6239

Low

LOW 18.43

High

HIGH 39.93
DATEOPENHIGHLOWCLOSE
01/02/201520.2420.28419.9920.13
01/05/201520.1420.1819.7819.85
01/06/201519.8819.9719.35519.48
01/07/201519.5919.739918.8619.055
01/08/201519.2519.4919.1419.25
01/09/201519.2819.3518.8618.9
01/12/201519.0819.1318.610118.86
01/13/201519.1219.1518.4318.56
01/14/201518.7319.0218.5618.93
01/15/201518.911918.5218.55
01/16/201519.6220.319.5820.25
01/20/201520.3420.3419.820.22
01/21/201520.1120.1819.9320.1
01/22/201520.1620.620.0520.59
01/23/201520.5920.8320.5220.65
01/26/201520.6520.8720.520220.835
01/27/201520.720.7320.2520.47
01/28/201520.7320.9620.33520.67
01/29/201520.620.9120.3420.745
01/30/201520.6121.1920.4620.895
02/02/201520.921.1920.3821.125
02/03/201521.221.7721.1521.66
02/04/201521.621.7421.36521.52
02/05/201521.6721.921.5621.82
02/06/201520.522.3420.2822.105
02/09/201522.0122.1821.7422.04
02/10/201522.0722.3421.8922.28
02/11/201522.3322.7222.222.66
02/12/201522.7123.1522.7122.94
02/13/201522.9423.1122.7723.11
02/17/201523.0523.5122.9723.49
02/18/201523.4123.5723.323.41
02/19/201523.2923.34523.000123.315
02/20/201523.3623.3623.0923.31
02/23/201523.3423.4523.1123.37
02/24/201523.323.6523.2123.54
02/25/201523.2123.4923.223.455
02/26/201523.323.4623.0923.35
02/27/201523.3623.5123.2123.32
03/02/201523.3223.3523.0823.245
03/03/201523.2523.2623.0523.1
03/04/201523.0123.09922.7122.93
03/05/201522.9123.3722.923.29
03/06/201523.1223.3422.96523.07
03/09/201523.0623.3623.0123.315
03/10/201523.223.222.6222.74
03/11/201522.6722.922.4422.81
03/12/201523.0323.2822.7722.79
03/13/201522.6623.0722.6622.99
03/16/201523.0223.2722.9923.18
03/17/201523.0323.2122.9523.105
03/18/20152323.6922.9523.58
03/19/201523.623.6323.0723.15
03/20/201523.423.4923.2523.42
03/23/201523.3923.43523.1223.18
03/24/201523.2123.422323.18
03/25/201523.1623.2222.66522.7
03/26/201522.4622.5822.3122.48
03/27/201522.4822.8122.322.76
03/30/201522.8323.222.8323.02
03/31/201522.8722.922.522.725
04/01/201522.7322.7822.2822.43
04/02/201522.4722.8222.41622.64
04/06/201522.5322.8522.4322.67
04/07/201522.5623.0322.5122.77
04/08/201522.7623.06522.6722.96
04/09/201522.923.0522.7523
04/10/201523.0923.0922.822.925
04/13/201522.8523.0322.7822.79
04/14/201522.7922.95522.6222.92
04/15/201523.0623.4322.89522.9
04/16/201522.8723.2222.7223.185
04/17/201523.0223.1222.73522.805
04/20/201522.8823.322.8423.075
04/21/201523.1923.523.1123.39
04/22/201523.3823.6323.3723.49
04/23/201523.3923.8923.3823.745
04/24/201523.9324.0323.823.94
04/27/201523.9824.0223.6523.72
04/28/201523.6523.823.3723.47
04/29/201523.323.58523.123.19
04/30/201523.223.3222.62522.815
05/01/201522.7923.0922.7923.05
05/04/201523.1123.2722.9223.19
05/05/201523.1623.1622.7122.71
05/06/201522.7723.21522.6623.2
05/07/201523.2424.623.1324.41
05/08/201524.6525.1524.5325.045
05/11/20152525.0624.6224.64
05/12/201524.5424.6824.2724.61
05/13/201524.824.9724.57524.63
05/14/201524.7925.2824.7225.17
05/15/201525.3225.6625.1525.42
05/18/201525.3625.6225.28525.42
05/19/201525.625.6525.3625.48
05/20/201525.4925.7725.425.75
05/21/201525.6425.7225.4625.62
05/22/201525.525.7525.3825.49
05/26/201525.3925.4525.1725.41
05/27/201525.4925.7625.3325.71
05/28/201525.6725.8825.5625.725
05/29/201525.8925.9525.1925.26
06/01/201525.4425.6525.1525.395
06/02/201525.3125.7625.2725.53
06/03/201525.7626.05525.66525.96
06/04/201525.7726.0925.6125.685
06/05/201525.6325.8325.5525.77
06/08/201525.7725.7825.2325.44
06/09/201525.4525.8825.225.52
06/10/201525.525.625.1525.5
06/11/201525.0825.3924.9325.3
06/12/201525.2525.4425.0625.4
06/15/201525.2625.2724.4824.54
06/16/201524.7924.924.6524.74
06/17/201524.8824.9724.67524.87
06/18/201524.9125.2724.900125.14
06/19/201525.1925.224.8825.01
06/22/201525.1625.2625.1125.23
06/23/201525.2425.4725.1625.42
06/24/201525.3925.5625.2425.44
06/25/201525.4625.6525.3425.4
06/26/201525.5725.6524.9625.04
06/29/201524.7124.8724.4424.49
06/30/201524.6524.6824.1524.21
07/01/201524.424.9624.3224.73
07/02/201524.724.7524.4724.63
07/06/201524.4125.00524.376624.82
07/07/201525.0125.2524.3725.05
07/08/201524.8425.14824.7524.8
07/09/201525.0925.2424.925.125
07/10/201525.3725.6125.2325.36
07/13/201525.5425.8925.4825.885
07/14/201525.8226.2125.6826.06
07/15/201525.9426.0925.5625.765
07/16/201525.892625.7425.85
07/17/201525.9826.0225.6425.81
07/20/201525.8126.409925.7626.25
07/21/201526.2526.4526.0826.09
07/22/201525.9926.0925.8425.95
07/23/201525.9526.25525.8125.94
07/24/201526.0326.2725.8426.18
07/27/201526.0426.100425.525.61
07/28/201525.825.8725.3825.71
07/29/201525.6226.0325.525.98
07/30/201525.8526.1825.707526.06
07/31/201526.0426.1425.6625.79
08/03/201525.8825.98525.3325.52
08/04/201525.5725.83525.4425.67
08/05/201527.7329.227.6828.71
08/06/201528.829.079828.4928.71
08/07/201528.6628.8328.2428.78
08/10/201528.8829.1828.7928.81
08/11/201528.628.85528.2728.46
08/12/201528.2128.7627.8228.66
08/13/201528.5729.0628.4228.85
08/14/201528.7428.8928.4728.68
08/17/201528.6829.4228.4429.3
08/18/201529.529.729.0929.22
08/19/201529.2129.3428.7628.98
08/20/201528.6428.7327.9327.98
08/21/201527.5427.76527.1727.22
08/24/201525.0127.0724.0426.16
08/25/201527.3527.3526.0326.18
08/26/201526.8627.40526.1627.29
08/27/201527.5228.3327.2527.93
08/28/201529.693028.9129.22
08/31/201529.3429.3528.5428.63
09/01/201527.8628.2827.5127.86
09/02/201528.7528.7727.9928.37
09/03/201528.3829.0428.3828.6
09/04/201528.2128.7227.9728.1
09/08/201528.6328.8928.3528.87
09/09/201529.129.2428.6228.69
09/10/201528.5129.2628.3529.06
09/11/201528.8329.1628.5129.15
09/14/201529.1529.2828.9829.21
09/15/201529.3330.0829.2729.8
09/16/201529.830.5929.7930.52
09/17/201530.3731.4730.3730.97
09/18/201530.6131.2430.4731.1
09/21/201531.1131.6531.1131.52
09/22/201531.2631.4631.131.41
09/23/201531.3331.693131.62
09/24/201531.3631.730.9731.49
09/25/201531.7132.531.5932.06
09/28/201532.2232.4531.231.31
09/29/201531.2531.2730.3130.66
09/30/201531.0131.2430.4330.89
10/01/201531.3931.4630.6230.9
10/02/201530.5731.4630.249931.46
10/05/201531.8232.0631.5531.97
10/06/201531.8532.2431.5131.91
10/07/201532.0832.2931.37531.94
10/08/201531.7631.8531.0131.73
10/09/201531.6332.0931.3332.07
10/12/201531.8832.931.8132.58
10/13/201532.533.1932.199532.88
10/14/201532.7733.4132.6833.02
10/15/201533.1833.8132.9733.8
10/16/201534.0634.3133.7934.17
10/19/201533.9434.1733.3433.75
10/20/201533.7633.8533.4933.82
10/21/20153434.1133.6733.78
10/22/201533.8835.1333.8834.75
10/23/201535.2635.4434.7534.9
10/26/201535.0135.0534.75534.88
10/27/201534.935.1334.6934.88
10/28/20153535.4134.800135.28
10/29/201535.235.39134.5234.99
10/30/201534.8435.234.234.76
11/02/201534.2534.8633.8334.57
11/03/201533.3537.832.3935.82
11/04/201536.1537.5636.0136.99
11/05/201537.4537.8636.7637.36
11/06/201537.7737.7734.8535
11/09/201535.335.8733.7134.05
11/10/201533.8533.9533.3233.86
11/11/201534.3534.8933.5834.57
11/12/201534.6135.5134.6135.01
11/13/201534.7835.0134.1834.59
11/16/201534.4935.133.7834.95
11/17/201534.9736.2434.8536.12
11/18/201536.2336.9535.8236.87
11/19/20153737.5736.9237.01
11/20/201537.138.0336.6137.51
11/23/201537.3237.5836.5337.35
11/24/201537.1837.2836.51136.84
11/25/201537.0237.4636.754137.23
11/27/201537.237.437.1537.24
11/30/201537.4537.6836.6937.66
12/01/201537.8638.7637.84538.57
12/02/201538.573938.2838.38
12/03/201538.6338.9337.3637.62
12/04/201537.5638.9837.5438.89
12/07/201538.9239.0338.3938.69
12/08/201538.3339.4638.1339.36
12/09/201539.239.3537.86138.59
12/10/201538.7138.8238.07538.38
12/11/201537.7638.2636.7637.22
12/14/201537.273836.8937.96
12/15/201538.3339.5538.2438.71
12/16/201538.9439.4338.13939.21
12/17/201539.3639.838.8538.87
12/18/201538.4739.1338.3138.47
12/21/201538.8639.2938.138.74
12/22/201539.5639.7838.7939.21
12/23/201539.3839.4537.600138.84
12/24/201538.9439.1138.5338.92
12/28/201538.7639.0338.2639.03
12/29/201539.3439.9339.2339.58
12/30/201539.5739.73539.3539.43
12/31/201539.2439.3838.5238.71