ATVI: Activision Blizzard, Inc. Historical Data

2017 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 56.2139

CLOSE 56.2438

Low

LOW 36.18

High

HIGH 67.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	36.44	36.79	36.18	36.64
01/04/2017	36.77	37.53	36.64	37.36
01/05/2017	37.5	38.265	37.39	37.94
01/06/2017	37.95	38.19	37.82	37.91
01/09/2017	38.09	38.16	37.37	37.7
01/10/2017	37.67	38.49	37.49	38.38
01/11/2017	38.47	39.28	38.3	39.2
01/12/2017	38.99	39.4	38.56	39.13
01/13/2017	38.68	39.36	38.59	38.95
01/17/2017	38.95	39.24	38.67	38.95
01/18/2017	39	39.13	38.71	39.08
01/19/2017	39.05	39.15	38.81	38.86
01/20/2017	39.01	39.25	38.65	38.97
01/23/2017	38.96	39.11	38.49	38.53
01/24/2017	38.56	39.15	38.375	39.1
01/25/2017	39.38	39.59	39.12	39.56
01/26/2017	39.68	39.69	39.32	39.47
01/27/2017	39.68	39.7283	39.41	39.61
01/30/2017	39.57	39.76	39.46	39.61
01/31/2017	39.6	40.28	39.52	40.21
02/01/2017	40.32	40.56	39.15	40.47
02/02/2017	40.46	40.6	40.03	40.47
02/03/2017	40.71	40.73	39.9	40.01
02/06/2017	40.04	40.22	39.65	40.19
02/07/2017	40.22	40.65	39.85	40.05
02/08/2017	40.1	40.12	39.15	39.19
02/09/2017	39.41	39.78	38.93	39.73
02/10/2017	45	47.639	44.93	47.23
02/13/2017	46.04	46.7	45.39	45.7
02/14/2017	45.25	45.84	44.75	44.98
02/15/2017	44.72	45.63	44.47	45.48
02/16/2017	45.37	45.65	45.065	45.39
02/17/2017	45.4	45.44	44.93	45.33
02/21/2017	45.41	45.75	45.31	45.34
02/22/2017	45.05	45.425	44.68	45.23
02/23/2017	45.3	45.39	44.6	45.08
02/24/2017	44.94	45.625	44.84	45.55
02/27/2017	45.33	46.07	45.015	45.69
02/28/2017	45.5	45.95	44.945	45.13
03/01/2017	45.47	47.33	45.18	47.14
03/02/2017	47.13	47.27	46.56	46.68
03/03/2017	46.55	47.155	46.5	47.07
03/06/2017	46.75	47.91	46.75	47.81
03/07/2017	47.73	48.36	47.57	48.06
03/08/2017	48.12	48.77	48	48.58
03/09/2017	48.67	49.09	48.53	49.02
03/10/2017	49.33	49.57	48.8	49.2
03/13/2017	49.3	49.7	49.13	49.5
03/14/2017	49.21	49.35	48.955	49.08
03/15/2017	49.06	49.44	48.62	49.22
03/16/2017	49.3	49.46	48.93	49.1
03/17/2017	49.39	49.39	48.86	49.13
03/20/2017	49.16	49.39	48.58	48.96
03/21/2017	49.1	49.445	48.17	48.22
03/22/2017	48.07	48.72	47.8001	48.68
03/23/2017	48.64	48.88	48.13	48.78
03/24/2017	48.97	49.405	48.74	49.12
03/27/2017	48.74	49.66	48.74	49.3
03/28/2017	49.235	49.98	49.1	49.76
03/29/2017	49.99	50.32	49.93	50.14
03/30/2017	50.12	50.4	50.025	50.19
03/31/2017	50.02	50.09	49.61	49.86
04/03/2017	49.86	50.0699	49.25	49.53
04/04/2017	49.37	49.5	48.88	49.04
04/05/2017	49.19	49.75	48.86	49.2
04/06/2017	49.19	49.39	48.95	49.36
04/07/2017	49.3	49.72	49.22	49.61
04/10/2017	49.5	49.64	48.87	49.04
04/11/2017	48.9	49.14	48.62	49.08
04/12/2017	48.91	49.02	48.44	48.64
04/13/2017	48.71	49.19	48.41	48.42
04/17/2017	48.56	49.26	48.5	48.8
04/18/2017	48.62	49.365	48.51	49.17
04/19/2017	49.21	49.66	49.17	49.35
04/20/2017	49.64	50.06	49.4	49.95
04/21/2017	49.99	50.04	49.585	49.87
04/24/2017	50.5	50.91	50.36	50.88
04/25/2017	51.02	51.66	51	51.36
04/26/2017	51.36	51.5	50.91	51.36
04/27/2017	51.53	52.28	51.41	51.91
04/28/2017	51.9	52.27	51.51	52.25
05/01/2017	52.63	53.03	52.32	52.7
05/02/2017	53.17	53.39	52.77	53.03
05/03/2017	53.15	53.31	52.55	52.84
05/04/2017	52.97	53.38	52.46	53.1
05/05/2017	54.005	54.75	53.075	53.83
05/08/2017	53.81	54.1	53.35	53.99
05/09/2017	53.94	54.79	53.76	54.62
05/10/2017	55.26	56.23	54.96	55.99
05/11/2017	55.97	55.984	55.31	55.75
05/12/2017	55.9	56.095	55.51	56.01
05/15/2017	56.01	56.6	55.91	56.41
05/16/2017	56.71	57.299	56.46	56.78
05/17/2017	56.1	56.145	54.18	54.23
05/18/2017	53.9	55.385	53.66	55.15
05/19/2017	55.32	55.975	54.94	55.88
05/22/2017	56.2	57.23	55.76	57.12
05/23/2017	59.37	60.13	57.14	57.8
05/24/2017	57.94	58.53	56.88	58.51
05/25/2017	58.97	59.435	58.73	59.22
05/26/2017	59.16	59.2	58.01	58.28
05/30/2017	58.48	58.67	57.77	58.58
05/31/2017	58.6	58.81	58.12	58.58
06/01/2017	58.81	59.57	58.7	59.56
06/02/2017	59.65	59.74	59.02	59.65
06/05/2017	59.76	60.46	59.56	59.8
06/06/2017	59.93	60.24	59.441	59.84
06/07/2017	60.06	60.85	60.02	60.53
06/08/2017	60.65	60.69	59.56	60.55
06/09/2017	60.63	61.1	56.95	58.03
06/12/2017	57.06	57.1689	55.41	56.76
06/13/2017	57.46	58.05	56.69	57.9
06/14/2017	58.03	59.03	57.58	58.45
06/15/2017	57.4	59.47	57.19	58.91
06/16/2017	58.76	59.39	58.48	58.8
06/19/2017	59.16	60.42	59.16	60.32
06/20/2017	60.49	61.1	60.085	60.15
06/21/2017	60.5	60.94	60.14	60.68
06/22/2017	60.73	61.5767	60.34	61.16
06/23/2017	61.03	61.09	60.16	60.44
06/26/2017	60.68	61.18	59.58	60.22
06/27/2017	60.11	60.11	58.06	58.29
06/28/2017	58.55	58.83	57.8	58.81
06/29/2017	58.4	58.5	56.22	57.58
06/30/2017	57.93	58.115	57.17	57.57
07/03/2017	57.77	57.99	56.15	56.26
07/05/2017	56.66	57.55	55.86	57.16
07/06/2017	56.57	57.085	56.3143	56.62
07/07/2017	56.75	58.36	56.61	58.09
07/10/2017	58.28	58.92	57.97	58.51
07/11/2017	58.43	58.57	57.68	57.98
07/12/2017	58.59	61.33	58.395	61.02
07/13/2017	61.4	61.4	60.16	60.5
07/14/2017	60.85	61.285	60.59	60.75
07/17/2017	60.82	60.89	60.11	60.5
07/18/2017	60.61	61.36	60.2792	61.33
07/19/2017	61.57	62.39	60.87	61.33
07/20/2017	61.42	61.76	60.78	61.08
07/21/2017	60.74	61.37	60.63	60.93
07/24/2017	60.95	61.58	60.8	61.44
07/25/2017	61.61	61.97	60.92	60.95
07/26/2017	61.15	62.64	61.14	62.64
07/27/2017	63.17	63.19	59.88	61.17
07/28/2017	60.76	61.8	60.25	61.45
07/31/2017	61.55	61.98	60.98	61.78
08/01/2017	62.26	62.48	61.52	62.4
08/02/2017	62.6	62.65	60.43	61.45
08/03/2017	63.01	64.06	61.76	63.97
08/04/2017	63.02	63.3	61.22	62.01
08/07/2017	62.14	62.85	61.8	62.51
08/08/2017	62.31	62.52	61.15	61.33
08/09/2017	60.63	61.57	60.35	61.38
08/10/2017	60.84	61.25	60.1	60.21
08/11/2017	60.26	61.08	59.77	60.74
08/14/2017	61.5	63.06	61.3	61.89
08/15/2017	62.14	62.3	61.4	61.97
08/16/2017	62.13	63.21	61.81	62.89
08/17/2017	62.57	63.04	61.365	61.37
08/18/2017	61.27	62.4	61.05	62.01
08/21/2017	62	62.29	61.43	61.78
08/22/2017	62.09	64.285	62	64.26
08/23/2017	63.68	64.48	63.4	64.01
08/24/2017	64.31	64.45	62.8	63.43
08/25/2017	63.63	63.96	62.49	62.58
08/28/2017	63.09	63.12	62.37	62.75
08/29/2017	62.04	63.81	61.95	63.48
08/30/2017	63.53	65.8	63.381	65.68
08/31/2017	66	66.58	65.14	65.56
09/01/2017	65.66	65.86	63.43	65.12
09/05/2017	64.84	65.25	64.16	65.05
09/06/2017	65.09	65.3	63.871	64
09/07/2017	64.3	65.87	64.06	65.83
09/08/2017	65.54	66.17	64.71	64.93
09/11/2017	65.54	66.5	65.33	66.16
09/12/2017	66.48	66.5	65.25	66.09
09/13/2017	65.91	66.07	64.87	65.4
09/14/2017	65.03	65.995	64.68	65.17
09/15/2017	65.32	65.46	64.68	65
09/18/2017	65	65.45	64.02	64.2
09/19/2017	64.34	64.615	63.33	64.31
09/20/2017	64.81	65.19	63.87	65
09/21/2017	64.78	64.97	63.84	64.11
09/22/2017	63.74	64.59	63.34	63.9
09/25/2017	63.72	63.75	61.32	62.14
09/26/2017	62.53	62.75	61.58	61.76
09/27/2017	62	63.45	61.99	63.09
09/28/2017	63.05	63.6	62.63	63.54
09/29/2017	63.49	64.71	63.44	64.51
10/02/2017	64.42	64.71	62.99	63.39
10/03/2017	63.61	63.7895	62.951	63.45
10/04/2017	63.07	63.33	62.15	62.63
10/05/2017	62.65	63.24	62.21	63.09
10/06/2017	62.73	63.3798	62.29	63.25
10/09/2017	61.5	61.74	60.56	61.18
10/10/2017	61.15	61.56	60.76	61.45
10/11/2017	61.27	61.39	60.52	61.36
10/12/2017	61.45	62.58	61.2	62.05
10/13/2017	62.38	62.44	60.55	61.08
10/16/2017	61.12	61.973	61.01	61.48
10/17/2017	61.53	61.86	60.97	61.66
10/18/2017	61.72	62.12	61.46	61.5
10/19/2017	60.95	62.03	60.36	61.99
10/20/2017	62.48	63.14	62.2256	62.63
10/23/2017	62.7	62.88	61.225	61.46
10/24/2017	61.94	63.33	61.74	62.73
10/25/2017	62.28	62.6	61.19	61.81
10/26/2017	62.27	62.59	61.88	62.06
10/27/2017	62.36	64.27	62.36	64.14
10/30/2017	64.33	65.58	64.27	65.3
10/31/2017	65.34	66.03	64.86	65.49
11/01/2017	65.69	65.78	64.25	65.33
11/02/2017	65.41	65.84	64.825	65.45
11/03/2017	66.87	67.03	62.11	63.2
11/06/2017	63.41	63.72	60.71	60.87
11/07/2017	61.09	61.35	60.1	60.96
11/08/2017	62.5	64.9	62.15	64.55
11/09/2017	63.49	64.18	62.59	63.31
11/10/2017	62.87	63.07	62.25	63
11/13/2017	62.72	63.97	62.67	63.62
11/14/2017	63.37	64.4	62.79	64.03
11/15/2017	63.43	63.67	62.5	62.89
11/16/2017	63.13	64.41	63.04	64.13
11/17/2017	64	64.44	63.18	64.1
11/20/2017	63.93	64.18	63.28	63.93
11/21/2017	64.49	64.95	64.1901	64.5
11/22/2017	64.91	66.31	64.89	65.14
11/24/2017	65.18	66.14	65.12	66.03
11/27/2017	66.18	66.45	65.63	65.74
11/28/2017	66.02	66.46	65.84	65.97
11/29/2017	65.61	65.71	61.95	62.01
11/30/2017	62.55	62.73	60.86	62.4
12/01/2017	61.96	62.69	60.7128	61.96
12/04/2017	62.39	62.48	58.35	58.6
12/05/2017	57.635	60.72	57.29	59.55
12/06/2017	59.48	60.81	58.63	60.75
12/07/2017	60.8	62.45	60.69	61.57
12/08/2017	62.26	63.51	62.0403	62.43
12/11/2017	62.14	63.18	62.14	63.17
12/12/2017	64.11	64.69	63.2	64.4
12/13/2017	64.85	65.28	64.3	64.6
12/14/2017	64.7	65.45	64.54	65.03
12/15/2017	65.47	67	64.99	66.73
12/18/2017	67.08	67.4	65.88	66.01
12/19/2017	66.1	66.25	64.3901	64.9
12/20/2017	65.31	65.44	64.0061	64.38
12/21/2017	64.51	65.2	64.14	65.08
12/22/2017	64.86	64.95	64.38	64.51
12/26/2017	64.24	64.47	63.38	63.45
12/27/2017	63.67	63.7399	63.07	63.34
12/28/2017	63.34	63.5	62.6001	63.4
12/29/2017	63.59	63.83	63.12	63.32

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2017 Historical Chart

Average

Low

High