ATVI: Activision Blizzard, Inc. Historical Data

2016 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 37.92

CLOSE 37.9008

Low

LOW 26.49

High

HIGH 45.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	38.05	38.09	36.98	37.62
01/05/2016	37.79	37.8913	36.94	37.14
01/06/2016	36.32	36.8	36.08	36.79
01/07/2016	35.79	37.01	35.43	36.27
01/08/2016	36.79	36.8	35.54	35.71
01/11/2016	35.9	36.6499	35.79	36.21
01/12/2016	36.65	37.8325	36.53	37.12
01/13/2016	37.48	37.48	34.695	34.86
01/14/2016	34.92	35.66	34.17	35.4
01/15/2016	34.31	35.35	33.51	34.91
01/19/2016	35.52	35.63	34.695	35.15
01/20/2016	34.53	35.06	33.4605	34.71
01/21/2016	34.79	35.45	34.38	34.56
01/22/2016	35.08	36.205	34.82	35.92
01/25/2016	35.76	35.87	34.63	34.73
01/26/2016	34.85	35.46	34.83	35.3
01/27/2016	35.25	35.4025	33.925	34.07
01/28/2016	34.53	34.9299	33.17	33.79
01/29/2016	33.63	34.88	32.55	34.82
02/01/2016	34.6	35.26	34.43	34.67
02/02/2016	34.24	34.57	33.12	33.42
02/03/2016	33.81	33.85	32.33	33.12
02/04/2016	33.14	33.25	31.3349	31.94
02/05/2016	31.77	31.8	30.39	30.53
02/08/2016	29.69	29.89	28.13	28.72
02/09/2016	28.41	29.75	28.05	28.81
02/10/2016	29.06	30.55	29.06	30.15
02/11/2016	29.6	30.72	29.49	30.52
02/12/2016	28.66	29.04	26.49	28.12
02/16/2016	28.56	29.65	28.55	29.42
02/17/2016	29.76	30.02	29.32	29.45
02/18/2016	29.88	30	28.79	28.88
02/19/2016	28.85	30.35	28.6501	30.19
02/22/2016	30.51	31.85	30.4811	31.52
02/23/2016	31.35	31.91	30.55	30.73
02/24/2016	30.44	31.77	30.24	31.71
02/25/2016	31.98	32.62	31.75	32.32
02/26/2016	32.38	32.625	31.65	31.89
02/29/2016	31.73	32.22	31.32	31.67
03/01/2016	31.96	32.4	31.45	32.21
03/02/2016	32	32.21	31.51	32.01
03/03/2016	31.81	31.8986	31.02	31.52
03/04/2016	31.84	31.84	30.7101	31.19
03/07/2016	31	31.48	30.51	30.98
03/08/2016	30.7	31.15	30.51	30.78
03/09/2016	30.82	31.05	30.37	30.86
03/10/2016	30.9	31.51	30.7	31.25
03/11/2016	31.51	32.035	31.475	31.52
03/14/2016	31.65	32.675	31.57	32.41
03/15/2016	32.34	32.87	32.18	32.48
03/16/2016	32.49	32.91	32.2	32.79
03/17/2016	32.68	33.08	32.02	32.6
03/18/2016	32.68	32.68	31.765	32.2
03/21/2016	32.23	32.32	31.81	32.04
03/22/2016	31.89	32.57	31.86	32.54
03/23/2016	32.48	32.81	32.42	32.58
03/24/2016	32.44	32.58	31.91	32.21
03/28/2016	32.1	32.335	31.71	32.14
03/29/2016	32.27	33.355	32.2458	33.24
03/30/2016	33.6	34.29	33.51	34.07
03/31/2016	33.98	34.5	33.7	33.84
04/01/2016	33.81	34.53	33.545	34.42
04/04/2016	34.42	34.66	33.955	34.23
04/05/2016	33.91	34.35	33.6	33.71
04/06/2016	33.89	34.175	33.54	34
04/07/2016	33.87	33.97	33.31	33.42
04/08/2016	33.7	34.16	33.52	33.97
04/11/2016	34.3	34.38	33.41	33.41
04/12/2016	33.43	33.66	33.03	33.48
04/13/2016	33.92	35.3	33.85	35.16
04/14/2016	35.29	35.29	34.78	34.91
04/15/2016	35.02	35.07	34.34	34.57
04/18/2016	34.56	35.45	34.13	35.44
04/19/2016	35.48	35.6	34.8	35.21
04/20/2016	35.34	35.445	34.9273	35.25
04/21/2016	35.17	35.44	34.96	35.19
04/22/2016	34.87	35.43	34.52	34.65
04/25/2016	34.61	34.96	34.56	34.92
04/26/2016	35.08	35.43	34.9906	35.21
04/27/2016	34.93	35.13	33.83	34.37
04/28/2016	34.24	34.87	33.78	33.9
04/29/2016	33.6	34.575	33.55	34.47
05/02/2016	34.7	34.75	33.94	34.58
05/03/2016	34.16	34.59	33.94	34.11
05/04/2016	33.82	34.34	33.61	34.28
05/05/2016	34.34	35.21	34.17	34.91
05/06/2016	36.99	38	36.66	37.87
05/09/2016	37.79	37.87	36.82	37.15
05/10/2016	37.23	37.27	36.06	36.41
05/11/2016	36.61	37.33	36.46	37.11
05/12/2016	37.17	37.99	37.05	37.91
05/13/2016	38	38.98	37.99	38.29
05/16/2016	38.45	39.48	38.31	39.39
05/17/2016	39.1	39.35	37.63	38.12
05/18/2016	37.98	38.72	37.86	38.47
05/19/2016	38.23	38.37	37.54	37.8
05/20/2016	37.81	37.9434	37.16	37.53
05/23/2016	37.63	37.995	37.31	37.73
05/24/2016	37.92	39.035	37.78	39.02
05/25/2016	39.19	39.55	38.6	38.95
05/26/2016	38.91	39.4	38.47	39.095
05/27/2016	39.13	39.99	39.07	39.34
05/31/2016	39.54	39.69	39.13	39.26
06/01/2016	39.26	39.29	38.51	38.65
06/02/2016	38.72	38.752	38.21	38.69
06/03/2016	38.69	38.91	37.63	37.81
06/06/2016	37.65	37.805	36.83	37.76
06/07/2016	37.95	38.5	37.94	38.13
06/08/2016	38.1	38.2399	37.54	38.12
06/09/2016	37.99	39.02	37.95	38.54
06/10/2016	38.13	38.45	37.535	37.77
06/13/2016	37.53	38.21	37.36	37.63
06/14/2016	37.46	38.56	37.24	38.41
06/15/2016	38.46	38.82	38.02	38.33
06/16/2016	38.25	39.15	38.0001	39.03
06/17/2016	39.03	39.05	37.83	38.08
06/20/2016	38.56	38.96	38.36	38.69
06/21/2016	38.75	39.23	38.56	38.66
06/22/2016	38.74	38.89	38.21	38.32
06/23/2016	38.66	39.06	38.4	38.92
06/24/2016	37.5	38.05	36.82	36.98
06/27/2016	36.6	36.66	35.77	36.15
06/28/2016	36.66	37.215	36.4	37.18
06/29/2016	37.81	38.25	37.5	38.02
06/30/2016	38.23	39.98	38.2	39.63
07/01/2016	39.69	40.705	39.4175	39.61
07/05/2016	39.4	40.15	39.28	40.15
07/06/2016	39.78	40.59	39.53	40.51
07/07/2016	40.52	40.77	40.14	40.39
07/08/2016	40.64	41.32	40.42	41.29
07/11/2016	41.44	42.26	41.17	42.2
07/12/2016	42.41	42.75	41.88	42.66
07/13/2016	42.79	43.05	42.045	42.11
07/14/2016	42.36	42.53	41.66	41.85
07/15/2016	41.96	42.23	41.75	42.2
07/18/2016	42.4	42.44	42.05	42.14
07/19/2016	42	42.07	41.4	41.52
07/20/2016	41.68	41.705	41.22	41.38
07/21/2016	41.41	41.82	41.06	41.27
07/22/2016	41.35	41.68	40.93	41.44
07/25/2016	41.96	42.63	41.6	42.4
07/26/2016	42.4	42.67	41.19	41.56
07/27/2016	41.52	41.64	40.79	40.89
07/28/2016	40.29	40.64	40.05	40.27
07/29/2016	40.3	40.88	39.73	40.16
08/01/2016	40.39	40.52	39.97	40.07
08/02/2016	40.07	40.24	39.53	39.75
08/03/2016	39.64	40.75	39.63	40.38
08/04/2016	40.94	41.105	40.53	40.83
08/05/2016	42.25	42.45	40.01	40.56
08/08/2016	40.73	40.91	40.45	40.61
08/09/2016	40.52	41.53	40.45	41.25
08/10/2016	41.14	41.51	41	41.1
08/11/2016	41.14	41.71	41.14	41.31
08/12/2016	41.14	41.3	40.83	41.14
08/15/2016	41.61	41.99	41.27	41.48
08/16/2016	40.25	40.75	39.29	39.31
08/17/2016	39.55	39.96	39.335	39.88
08/18/2016	39.99	40.32	39.84	40.02
08/19/2016	40.13	40.29	39.78	39.98
08/22/2016	39.99	40.17	39.81	40.12
08/23/2016	40.23	40.72	40.23	40.64
08/24/2016	40.68	40.75	40.44	40.67
08/25/2016	40.47	41.005	40.4	40.99
08/26/2016	40.95	41.21	40.65	41.05
08/29/2016	41.11	41.6	41.02	41.29
08/30/2016	41.33	41.625	41.13	41.58
08/31/2016	41.41	41.565	41.12	41.37
09/01/2016	41.44	42.28	41.41	42.15
09/02/2016	42.29	43.1	42.23	42.8
09/06/2016	43	43.685	42.6	43.51
09/07/2016	43.74	44.23	43.23	43.38
09/08/2016	43.36	43.38	42.73	43.3
09/09/2016	42.79	43.15	42.29	42.29
09/12/2016	41.95	43.54	41.85	43.46
09/13/2016	43.22	43.57	42.791	43.41
09/14/2016	43.48	44.03	43.43	43.66
09/15/2016	43.62	44.76	43.5	44.59
09/16/2016	44.67	44.67	44.05	44.42
09/19/2016	44.58	44.84	44	44.12
09/20/2016	44.26	44.78	44.1	44.13
09/21/2016	44.89	44.89	43.85	44.67
09/22/2016	44.86	45.12	44.41	44.51
09/23/2016	44.98	45.1192	44.1	44.36
09/26/2016	44.22	44.34	43.93	43.98
09/27/2016	43.91	44.27	43.665	44.21
09/28/2016	44.2	44.42	43.76	44.16
09/29/2016	44.15	44.425	43.83	44.21
09/30/2016	44.37	44.455	43.985	44.3
10/03/2016	44.3	44.55	43.96	44.1
10/04/2016	44.2	44.35	43.78	44.13
10/05/2016	44.1	44.61	43.99	44.53
10/06/2016	44.55	44.6	43.76	43.99
10/07/2016	44.09	44.47	43.72	43.92
10/10/2016	43.96	44.24	43.7	43.79
10/11/2016	43.56	43.64	42.51	42.9
10/12/2016	42.79	43.405	42.7	43.33
10/13/2016	42.98	43.43	42.63	43.16
10/14/2016	43.57	44.33	43.41	43.69
10/17/2016	43.63	43.7	43.33	43.53
10/18/2016	44.01	44.75	43.96	44.18
10/19/2016	44.23	44.29	43.72	43.79
10/20/2016	43.92	44.39	43.52	44.32
10/21/2016	44.32	44.65	43.91	44.54
10/24/2016	44.9	45.49	44.77	45.47
10/25/2016	45.53	45.55	44.96	45.06
10/26/2016	44.95	45.01	44.4	44.44
10/27/2016	44.65	44.82	43.7	43.72
10/28/2016	43.64	43.86	42.96	43.32
10/31/2016	43.42	43.63	43	43.17
11/01/2016	43.27	43.37	42.425	42.6
11/02/2016	42.63	43.0899	42.26	42.6
11/03/2016	42.96	43.67	42.6325	43.37
11/04/2016	41.04	43.245	40.86	41.7
11/07/2016	42.52	42.56	40.86	41.09
11/08/2016	41.01	41.49	40.82	41.01
11/09/2016	40.19	40.7	39.35	40.15
11/10/2016	40.35	40.4	38.47	38.7
11/11/2016	38.43	39.45	38.23	39.41
11/14/2016	39.21	39.53	37.7402	37.77
11/15/2016	38	39.14	37.94	38.53
11/16/2016	38.51	39.045	38.1401	38.97
11/17/2016	39.07	40.19	38.95	39.94
11/18/2016	39.92	40.2	38.13	38.39
11/21/2016	38.58	38.64	37.755	38.43
11/22/2016	38.43	38.49	36.89	37.17
11/23/2016	36.55	37.545	36.32	37.26
11/25/2016	37.45	37.58	37.2	37.22
11/28/2016	37.37	37.73	37.28	37.37
11/29/2016	37.3	38.03	37.06	37.95
11/30/2016	38.06	38.16	36.58	36.61
12/01/2016	36.65	36.73	35.46	35.58
12/02/2016	35.66	36.02	35.12	35.71
12/05/2016	36.01	36.58	35.89	36.48
12/06/2016	36.6	37.04	36.39	36.7
12/07/2016	36.74	37.55	36.69	37.45
12/08/2016	37.45	37.62	37.18	37.39
12/09/2016	37.2	37.39	36.35	36.79
12/12/2016	36.77	37.31	36.56	37.17
12/13/2016	37.39	38.16	37.19	37.32
12/14/2016	37.23	37.28	36.12	36.74
12/15/2016	36.9	37.45	36.61	36.99
12/16/2016	37.05	37.23	36.32	36.47
12/19/2016	36.33	36.785	35.86	36.63
12/20/2016	36.67	37.2	36.64	36.83
12/21/2016	36.92	37.16	36.57	36.9
12/22/2016	36.9	36.94	36.26	36.44
12/23/2016	36.44	36.75	36.4	36.5
12/27/2016	36.55	36.8	36.47	36.53
12/28/2016	36.66	36.93	36.22	36.43
12/29/2016	36.5	36.78	36.29	36.48
12/30/2016	36.53	36.56	35.95	36.11

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2016 Historical Chart

Average

Low

High