ATVI: Activision Blizzard, Inc. Historical Data

2018 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 69.3508

CLOSE 69.2694

Low

LOW 43.71

High

HIGH 84.6794

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	63.54	64.67	63.37	64.31
01/03/2018	64.55	65.745	64.3955	65.31
01/04/2018	65.75	65.87	64.36	64.66
01/05/2018	64.88	66.47	64.49	66.37
01/08/2018	66.49	67.27	65.65	66.63
01/09/2018	66.75	66.75	64.9	66.19
01/10/2018	65.93	66.94	65.78	66.83
01/11/2018	68.29	69.33	67.23	69.24
01/12/2018	69.7	70.71	69.05	70.36
01/16/2018	70.92	71.18	68.4	68.71
01/17/2018	69.97	70.82	68.79	70.36
01/18/2018	70.11	70.725	69.17	69.8
01/19/2018	70.22	70.84	69.48	70.57
01/22/2018	70.45	71.4	69.68	71.3
01/23/2018	71.32	72.3651	71.15	71.55
01/24/2018	71.66	71.9	69.88	70.08
01/25/2018	70.6	71.2	69.95	70.82
01/26/2018	71.34	72.59	70.755	72.52
01/29/2018	72.5	72.68	71.7	72.45
01/30/2018	71.435	71.88	70.7276	71.61
01/31/2018	72.96	74.945	72.96	74.13
02/01/2018	73.48	74.24	73.16	73.35
02/02/2018	72.66	72.96	71.38	71.42
02/05/2018	70.54	71.13	66.91	67.98
02/06/2018	66	69.84	65.72	69.7
02/07/2018	69.62	70.86	69.43	69.46
02/08/2018	69.63	69.79	65.76	65.83
02/09/2018	66.99	67.78	63.32	67.08
02/12/2018	67.16	69.2	67.16	68.32
02/13/2018	67.96	68.21	67.18	68.03
02/14/2018	67.21	69.9	67.11	69.65
02/15/2018	70	72.07	69.05	71.99
02/16/2018	71.96	72.1252	69.79	70.19
02/20/2018	69.97	71.29	69.75	70.84
02/21/2018	70.9	71.84	70.22	70.22
02/22/2018	70.06	70.7	69.07	69.49
02/23/2018	69.95	72.07	69.79	72.07
02/26/2018	72.68	74.12	72.68	73.16
02/27/2018	73.05	73.36	72.0221	72.61
02/28/2018	73.15	74.82	72.97	73.13
03/01/2018	73.16	73.42	71.52	72.01
03/02/2018	71.22	74.35	70.74	74.01
03/05/2018	73.66	75.35	72.92	75.1
03/06/2018	75.4	75.48	72.86	73.92
03/07/2018	73.38	74.14	72.75	74.07
03/08/2018	74.51	76.91	74.23	76.81
03/09/2018	76.855	78.25	76.41	78.22
03/12/2018	79.24	79.63	76.29	76.86
03/13/2018	77.49	77.85	75.805	75.93
03/14/2018	76.35	76.46	73.93	74.22
03/15/2018	72.99	73.7	72.51	73.38
03/16/2018	73.87	73.9	71.61	71.68
03/19/2018	71	72.15	69.81	71.05
03/20/2018	71.34	72.08	70.84	71.37
03/21/2018	71.2	72.63	71.11	71.61
03/22/2018	70.63	71.625	69.645	69.76
03/23/2018	69.86	70.52	68.02	68.04
03/26/2018	69.43	70.14	68.43	70.08
03/27/2018	70.67	70.67	65.56	66.29
03/28/2018	65.93	66.54	64.45	65.97
03/29/2018	66.34	68.01	64.92	67.46
04/02/2018	66.8	67.23	64.0918	65.09
04/03/2018	65.39	65.86	64.09	65.48
04/04/2018	63.955	66.52	63.52	66.27
04/05/2018	67.2	67.66	66.15	66.53
04/06/2018	65.85	66.36	64.13	64.56
04/09/2018	65.16	66.77	64.96	65.77
04/10/2018	66.96	67.05	65.3	66.52
04/11/2018	65.8	66.77	65.71	65.85
04/12/2018	66.25	67.58	65.8	67.22
04/13/2018	67.46	67.59	65.29	65.88
04/16/2018	66.53	66.85	65.76	66.56
04/17/2018	67.25	68.52	67.1	68.28
04/18/2018	68.75	69.01	67.97	68.69
04/19/2018	68.25	68.72	67.44	67.68
04/20/2018	67.44	67.47	65.96	66.3
04/23/2018	66.6	67.84	65.965	66.23
04/24/2018	66.62	67.24	64.71	65.34
04/25/2018	65.38	65.76	64.01	64.82
04/26/2018	65.26	66.695	64.93	66.34
04/27/2018	66.69	67.3	65.51	65.79
04/30/2018	65.86	66.6	65.28	66.35
05/01/2018	66.15	67.99	65.59	67.8
05/02/2018	67.94	68.89	67.66	68.39
05/03/2018	68.49	71.03	64.06	66.82
05/04/2018	66.3	69.92	66.0228	69.84
05/07/2018	70.27	70.73	69.6	70.37
05/08/2018	69.66	70.16	69.18	69.61
05/09/2018	69.98	72.04	69.81	71.31
05/10/2018	71.78	72.91	71.32	72.9
05/11/2018	72.77	72.78	71.27	71.7
05/14/2018	71.87	72.34	71.035	71.7
05/15/2018	70.98	71.155	69.67	70.17
05/16/2018	71.13	71.94	70.1	70.33
05/17/2018	70.3	71.9	70.11	71.66
05/18/2018	71.52	72.14	71.05	71.99
05/21/2018	72.5	73.5	71.19	71.45
05/22/2018	71.95	72.57	71.23	71.35
05/23/2018	70.73	71.805	70.55	71.74
05/24/2018	71.75	71.94	70.05	70.8
05/25/2018	70.66	71.81	70.6	71.46
05/29/2018	70.8	71.19	69.87	70.64
05/30/2018	70.92	71.21	70.51	70.69
05/31/2018	70.83	72.28	70.69	70.91
06/01/2018	71.42	73.21	70.77	73.03
06/04/2018	73.25	73.86	72.66	72.79
06/05/2018	72.79	73.35	72.19	72.77
06/06/2018	73.26	75.01	73.26	74.79
06/07/2018	74.79	75.28	73.08	73.95
06/08/2018	73.45	74.83	73.45	74.29
06/11/2018	74.25	75.53	74.225	75
06/12/2018	75.23	76.04	74.791	75.94
06/13/2018	76.04	77.52	75.7	76.67
06/14/2018	76.83	79.25	76.8	77.71
06/15/2018	77.66	77.83	76.37	77.41
06/18/2018	77.02	77.93	76.47	77.87
06/19/2018	76.64	77.3	75.655	77.24
06/20/2018	77.25	77.67	76.78	76.84
06/21/2018	77.17	77.9054	75.31	76.05
06/22/2018	76.46	76.56	75.215	75.98
06/25/2018	75.19	75.4	74.14	74.7
06/26/2018	75.32	76.42	74.43	75.27
06/27/2018	75.77	75.89	73.4	73.42
06/28/2018	74	76.19	73.66	76.01
06/29/2018	76.44	77.24	76.08	76.32
07/02/2018	75.36	77.325	75	77.28
07/03/2018	77.68	77.68	75.72	75.88
07/05/2018	76.51	76.81	75.685	76.19
07/06/2018	76.2	77.48	76.02	77.19
07/09/2018	77.7	77.99	75.93	76.84
07/10/2018	77	77.07	75.6749	76.19
07/11/2018	75.35	79.3631	75.35	78.61
07/12/2018	79.29	81.46	78.67	81.37
07/13/2018	81.4	81.64	79.921	81.5
07/16/2018	81.61	81.64	80.1	80.23
07/17/2018	79.16	81.16	77.55	80.95
07/18/2018	80.75	81.47	80.395	81.27
07/19/2018	81.02	81.19	80.19	80.61
07/20/2018	80.94	80.955	79.55	79.65
07/23/2018	79.5	80	78.82	79.75
07/24/2018	80.1	80.2	77.96	78.41
07/25/2018	78.6	79.74	78.32	79.45
07/26/2018	79.39	79.62	77.46	77.65
07/27/2018	77.08	77.5744	74.67	75.36
07/30/2018	75.37	75.48	71.79	72.75
07/31/2018	72.91	74.29	72.515	73.42
08/01/2018	73.77	74.58	72.92	73.08
08/02/2018	73.65	74.159	72.55	74.06
08/03/2018	74.5	75.25	70.73	71.32
08/06/2018	71.16	71.61	70.46	70.57
08/07/2018	70.57	71.665	69.87	70.23
08/08/2018	70.07	70.55	69.27	70.01
08/09/2018	70.02	70.97	69.56	70.5
08/10/2018	70.1	71.04	69.77	70.61
08/13/2018	70.61	72.3	70.255	70.52
08/14/2018	71.05	71.7359	70.18	71.29
08/15/2018	70.39	70.81	68.445	69.31
08/16/2018	69.68	69.99	68.91	69.69
08/17/2018	69.51	69.67	68.33	69.15
08/20/2018	69.21	69.39	68.22	68.93
08/21/2018	69.27	70.26	69.04	69.66
08/22/2018	69.58	71.52	69.5001	71.43
08/23/2018	71.56	71.895	70.51	71.17
08/24/2018	71.71	74.16	71.46	74.09
08/27/2018	74.87	75	73.33	74.09
08/28/2018	74.25	74.33	73.39	74
08/29/2018	73.94	75.4	73.8778	74.91
08/30/2018	74.4	75.77	73.6	74.1
08/31/2018	71.52	72.45	71.01	72.1
09/04/2018	72.13	73.04	72.03	72.98
09/05/2018	72.93	73.18	70.995	71.65
09/06/2018	71.63	72.43	71.15	71.96
09/07/2018	71.83	73.71	71.81	73.57
09/10/2018	73.88	74.73	73.25	74.26
09/11/2018	74.88	79.54	74.66	79.5
09/12/2018	79.7	81.49	78.8	80.52
09/13/2018	80.59	81.4	79.8301	80.43
09/14/2018	80.5	82.03	80.43	81.27
09/17/2018	81.49	81.88	78.66	78.88
09/18/2018	78.82	80.38	78.82	79.63
09/19/2018	79.93	80.13	78.52	79.58
09/20/2018	79.91	81.04	79.345	80.65
09/21/2018	81.33	81.33	80.25	80.29
09/24/2018	79.7	80.69	79.35	80.6
09/25/2018	80.915	81.26	79.87	80.53
09/26/2018	81.11	82.46	81.02	81.57
09/27/2018	81.94	83.23	81.92	82.87
09/28/2018	82.76	83.75	82.74	83.19
10/01/2018	84.18	84.6794	82.31	83.28
10/02/2018	83.02	83.75	82.2001	83.39
10/03/2018	83.82	83.925	82.5201	83.02
10/04/2018	82.5	82.68	79.83	80.36
10/05/2018	80.25	81	78.66	79.59
10/08/2018	79.02	79.25	76.33	77.63
10/09/2018	76.88	78.85	76.62	77.64
10/10/2018	77.47	77.64	73.43	73.58
10/11/2018	73.8	75.64	73.2281	73.85
10/12/2018	78.4	80.25	76.55	77.92
10/15/2018	75.54	76.7	74.05	75.67
10/16/2018	76.48	78.98	76.26	78.73
10/17/2018	77.35	78.53	76.96	78.3
10/18/2018	73.97	74.58	71.22	71.81
10/19/2018	72.2	72.76	69.53	69.75
10/22/2018	70.1	70.95	69.32	69.78
10/23/2018	67.79	69.39	66.7139	68.98
10/24/2018	69.13	70.09	67.24	67.25
10/25/2018	68.02	70.73	67.66	70.32
10/26/2018	68.25	70.21	67.59	68.84
10/29/2018	70.34	70.34	63.4	65.22
10/30/2018	65.69	67.5	65.34	67.48
10/31/2018	68.67	70.14	68.12	69.05
11/01/2018	69.48	69.73	67.95	69.32
11/02/2018	69.95	70.29	68.38	68.99
11/05/2018	68	68.3	64	64.34
11/06/2018	64.32	65.9799	63.67	64.25
11/07/2018	65.26	66.5999	64.985	65.09
11/08/2018	65.37	65.4	62.35	62.79
11/09/2018	55	56.92	53.5	55.01
11/12/2018	55	55.6	53.81	53.89
11/13/2018	54.2	54.98	52.39	52.55
11/14/2018	53.19	53.49	51.37	51.6
11/15/2018	51.41	53.675	51.03	53.56
11/16/2018	53.06	53.1	50.855	50.94
11/19/2018	50.81	50.87	48.89	49.14
11/20/2018	47.77	49.905	46.83	49.26
11/21/2018	50.04	51.21	49.86	50.85
11/23/2018	50.46	51	49.72	50.05
11/26/2018	50.69	51.02	49.99	50.91
11/27/2018	50.61	50.82	49.8	50.75
11/28/2018	51.1	51.205	49.98	51.02
11/29/2018	50.64	52.91	50.6	52.56
11/30/2018	52.53	52.55	49.26	49.88
12/03/2018	51	51.44	46.45	46.6
12/04/2018	46.66	48.4	46.34	46.52
12/06/2018	46.25	48.31	45.5	48.15
12/07/2018	47.87	48.7699	47.2	47.23
12/10/2018	47.23	48.37	46.67	47.88
12/11/2018	48.57	48.86	47.72	48.2
12/12/2018	49.05	50.22	48.42	48.45
12/13/2018	48.75	49.26	47.721	48.51
12/14/2018	47.47	48.45	46.97	47.75
12/17/2018	47.6	48.42	46.64	47.08
12/18/2018	47.75	47.85	46.78	47.32
12/19/2018	47.33	48.12	45.855	46.33
12/20/2018	46.18	47.7301	45.9301	47.05
12/21/2018	47.62	47.96	44.96	45.85
12/24/2018	45.35	46.29	43.92	43.99
12/26/2018	44.43	46.45	43.71	46.42
12/27/2018	45.71	47.06	45.21	47.04
12/28/2018	47.32	47.5851	46.1	46.8
12/31/2018	47.04	47.32	46.01	46.57

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2018 Historical Chart

Average

Low

High