ATVI: Activision Blizzard, Inc. Historical Data

2019 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 49.1322

CLOSE 49.1458

Low

LOW 39.85

High

HIGH 59.745

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	45.25	47.51	45.1367	47.03
01/03/2019	46.44	46.6524	45	45.36
01/04/2019	46	47.55	45.13	47.17
01/07/2019	47.24	49.0799	47.09	48.5
01/08/2019	49.07	51.105	49	49.97
01/09/2019	50.37	51.41	49.9145	50.83
01/10/2019	50.5	51.49	50.09	51.35
01/11/2019	46.38	46.84	44.47	46.54
01/14/2019	46.07	47.68	45.82	47.29
01/15/2019	47.33	47.8853	46.62	46.84
01/16/2019	46.76	47.375	45.86	47.13
01/17/2019	46.95	47.63	46.41	47.38
01/18/2019	47.89	49.32	47.84	48.65
01/22/2019	48.17	48.17	46.82	47.06
01/23/2019	47.32	47.44	45.63	46.02
01/24/2019	45.94	47.4	45.89	47.27
01/25/2019	47.86	48.39	47.09	47.8
01/28/2019	47	47.22	45.96	46.74
01/29/2019	46.36	46.47	45.23	45.73
01/30/2019	46.18	46.32	45.5	46.31
01/31/2019	46.46	47.49	45.98	47.24
02/01/2019	47.19	47.49	45.51	46.01
02/04/2019	46.32	47.03	46.07	46.78
02/05/2019	46.93	48.09	46.61	47.84
02/06/2019	45	45	42.53	43
02/07/2019	43.21	44.33	43.05	43.96
02/08/2019	43.78	43.93	42.88	43.41
02/11/2019	43.8	43.8	39.85	40.11
02/12/2019	40.34	42.2352	40.11	41.67
02/13/2019	42.93	45.33	42.84	44.57
02/14/2019	44.09	46.59	43.7901	45.43
02/15/2019	45.47	45.6	44.14	44.6
02/19/2019	44.45	44.79	43.5	44.48
02/20/2019	44.67	45.56	42.48	42.78
02/21/2019	42.7	42.86	41.67	41.9
02/22/2019	42	42.25	41.25	41.5
02/25/2019	41.82	42.21	41	41.96
02/26/2019	41.82	42.68	41.72	42.08
02/27/2019	42.06	42.36	41.61	41.79
02/28/2019	41.78	42.35	41.67	42.14
03/01/2019	42.6	43.179	42.18	42.84
03/04/2019	43.06	43.25	41.31	41.79
03/05/2019	41.84	42	41.05	41.88
03/06/2019	41.95	42.86	41.86	42.56
03/07/2019	42.43	42.4721	41.18	41.42
03/08/2019	41.01	42.12	40.89	42.03
03/11/2019	42.23	43.1	41.99	42.92
03/12/2019	43.07	43.1499	42.555	42.63
03/13/2019	42.83	43.95	42.565	43.7
03/14/2019	43.73	43.93	43.23	43.32
03/15/2019	44.02	45.11	43.91	44.63
03/18/2019	44.93	45.16	44.12	44.97
03/19/2019	45.61	47.295	45.29	46.42
03/20/2019	46.37	47.09	46.13	46.16
03/21/2019	46.08	48.83	45.9	48.6
03/22/2019	48.31	48.45	46.28	46.87
03/25/2019	46.75	47.545	46.42	46.98
03/26/2019	47.28	47.88	45.96	46.43
03/27/2019	46.29	46.29	45.24	45.52
03/28/2019	45.34	45.71	44.8702	45.62
03/29/2019	46.18	46.37	45.01	45.53
04/01/2019	46.5	47.31	46.16	47.12
04/02/2019	47.42	47.78	46.2	47.46
04/03/2019	47.75	48.6	47.4	47.65
04/04/2019	47.68	47.82	46.58	46.96
04/05/2019	47.08	47.54	46.675	47.29
04/08/2019	47.23	47.63	46.37	47.57
04/09/2019	47.19	47.65	46.85	47.01
04/10/2019	47.34	47.96	47.15	47.86
04/11/2019	48.06	48.24	46.855	47.17
04/12/2019	47.4	47.68	46.94	47.28
04/15/2019	47.27	47.57	45.64	45.75
04/16/2019	45.95	45.95	44.74	45.06
04/17/2019	45.17	45.34	43.96	44.98
04/18/2019	45.18	45.59	44.65	45.31
04/22/2019	45.24	45.53	44.7	45.34
04/23/2019	45.6	46.76	45.47	46.51
04/24/2019	46.45	46.89	46.04	46.75
04/25/2019	46.66	47.46	46.135	47.41
04/26/2019	47.48	48.48	47.3	48.15
04/29/2019	48.43	48.98	48.215	48.4
04/30/2019	48.41	48.65	47.775	48.21
05/01/2019	48.35	49.56	48.24	48.56
05/02/2019	48.78	49.83	48.72	49.55
05/03/2019	48.2	48.67	46.16	47.15
05/06/2019	46.03	48.2	46	48.16
05/07/2019	47.71	47.97	46.35	46.68
05/08/2019	47.05	47.315	46.4	46.82
05/09/2019	46.14	47.04	45.7	46.64
05/10/2019	46.56	46.63	43.52	46.02
05/13/2019	44.73	45.13	43.17	43.41
05/14/2019	43.7	45.175	43.38	44.7
05/15/2019	44.49	46.52	44.43	46.28
05/16/2019	46.27	47.32	45.82	47.29
05/17/2019	46.81	47.365	46.295	46.39
05/20/2019	45.65	45.65	43.33	43.61
05/21/2019	43.97	44.055	43.4	43.45
05/22/2019	42.94	43.64	42.83	42.91
05/23/2019	42.43	42.79	41.95	42.19
05/24/2019	42.46	42.78	41.84	42.29
05/28/2019	43.76	44.7	43.275	43.5
05/29/2019	43.2	44.16	42.84	43.99
05/30/2019	44.04	44.48	43.16	43.56
05/31/2019	43.11	43.78	43.01	43.37
06/03/2019	43.32	43.39	42.1	42.38
06/04/2019	42.98	43.64	42.25	43.61
06/05/2019	43.77	44.68	43.49	44.52
06/06/2019	44.15	44.74	43.7	44.08
06/07/2019	44.28	45.63	44.055	45.38
06/10/2019	45.77	46.47	45.2	46.01
06/11/2019	46.49	47.06	46.19	46.7
06/12/2019	46.46	46.53	44.97	45.09
06/13/2019	45.45	46.11	45.08	46.05
06/14/2019	45.8	45.96	45.12	45.62
06/17/2019	45.7	45.95	45	45.07
06/18/2019	45.55	46.48	45.33	45.77
06/19/2019	45.77	45.77	44.585	45.33
06/20/2019	45.99	46.33	45.45	45.67
06/21/2019	45.53	45.94	45.19	45.91
06/24/2019	45.64	47.21	45.64	47.15
06/25/2019	47.07	47.49	45.66	46.2
06/26/2019	46.36	47.465	46.21	46.73
06/27/2019	47.09	47.57	46.52	47.28
06/28/2019	47.5	47.73	46.56	47.2
07/01/2019	47.88	48.46	47.205	47.5
07/02/2019	47.96	48.815	47.69	47.98
07/03/2019	48.05	48.79	47.73	48.66
07/05/2019	48.33	48.35	46.64	48.15
07/08/2019	47.8	47.91	46.225	46.47
07/09/2019	46.17	46.705	45.725	46.37
07/10/2019	46.9	47.37	46.57	46.84
07/11/2019	46.92	47.58	46.43	47.34
07/12/2019	47.63	47.67	47.04	47.2
07/15/2019	47.26	47.85	46.88	47.66
07/16/2019	47.61	47.66	46.66	46.99
07/17/2019	46.92	47.32	46.43	46.68
07/18/2019	46.45	46.5	45.49	45.72
07/19/2019	46	46.11	45.09	45.14
07/22/2019	45.33	45.6	44.8101	45.57
07/23/2019	45.82	45.93	45.29	45.92
07/24/2019	45.71	46.99	45.69	46.86
07/25/2019	47.36	47.4	46.36	47.19
07/26/2019	47.48	48.225	47.16	47.99
07/29/2019	48	48.525	47.08	48.45
07/30/2019	48.1	48.36	47.5	48.29
07/31/2019	48.79	49.9297	48.38	48.74
08/01/2019	48.93	51.24	48.81	50.19
08/02/2019	49.8	51.35	48.65	49.02
08/05/2019	47.87	47.95	45.515	46.1
08/06/2019	47.45	47.59	46.3846	46.59
08/07/2019	46.11	48.23	46.1	48.1
08/08/2019	48.41	49.565	47.91	49.33
08/09/2019	48.76	49.09	47.11	48.06
08/12/2019	47.73	48.35	46.95	47.08
08/13/2019	46.99	48.37	46.47	48.13
08/14/2019	47.09	47.27	45	45.26
08/15/2019	45.53	45.73	44.91	45.51
08/16/2019	45.94	47.17	45.79	46.66
08/19/2019	47.55	48.3	47.28	47.92
08/20/2019	47.67	49.04	47.5	48.8
08/21/2019	49.1	49.54	48.71	49.04
08/22/2019	49.29	49.29	48.33	49.08
08/23/2019	48.6	49.38	47.16	47.33
08/26/2019	47.99	48.7	47.53	48.69
08/27/2019	50.5	52.22	49.9606	51.09
08/28/2019	50.63	50.935	49.54	50.21
08/29/2019	51	51.43	50.26	50.96
08/30/2019	51.29	51.405	50.17	50.6
09/03/2019	50.48	51.57	50.43	51.06
09/04/2019	52.06	53.61	52.01	53.5
09/05/2019	55.15	56.5966	53.77	54.58
09/06/2019	54.67	55.01	54.26	54.58
09/09/2019	55.25	55.55	54.2	55.19
09/10/2019	54.75	56.1473	54.28	56.03
09/11/2019	56.54	56.77	54.41	54.91
09/12/2019	56.46	57.52	55.14	55.45
09/13/2019	55.64	56.02	55.315	55.95
09/16/2019	55.18	55.94	55.17	55.78
09/17/2019	55.5	55.72	54.77	55.35
09/18/2019	55.21	55.23	54.13	55.12
09/19/2019	55.43	55.56	54.71	55.01
09/20/2019	55.04	55.48	54.52	54.76
09/23/2019	54.47	54.74	53.67	54.18
09/24/2019	54.61	54.63	53.4125	53.96
09/25/2019	53.89	55.04	53.58	54.94
09/26/2019	54.72	55.07	54.16	54.22
09/27/2019	54.21	54.72	52.05	52.33
09/30/2019	52.6	52.995	52.31	52.92
10/01/2019	53.34	53.55	52.24	52.9
10/02/2019	51.9	52.54	50.25	52.25
10/03/2019	52.19	54.77	52.07	54.07
10/04/2019	54.75	55.49	54.55	55.44
10/07/2019	55.06	55.89	54.56	55.41
10/08/2019	54.75	55.3	54.1	54.13
10/09/2019	53.76	54.75	53.2	53.43
10/10/2019	52.93	53.84	51.45	53.69
10/11/2019	54.35	55.38	54.15	54.82
10/14/2019	54.35	55.2	54.01	55.01
10/15/2019	55.15	55.6	54.16	55.56
10/16/2019	55.4	55.9398	55.14	55.59
10/17/2019	56	56.46	55.51	55.59
10/18/2019	55.66	55.688	53.38	54.54
10/21/2019	55.25	55.82	54.725	55.51
10/22/2019	55.67	55.72	54.49	54.52
10/23/2019	54.56	55.33	54.35	54.8
10/24/2019	55.18	55.735	54.62	55.44
10/25/2019	56.21	56.275	55.02	55.26
10/28/2019	55.99	56.18	54.21	54.56
10/29/2019	54.47	54.63	53.62	54
10/30/2019	55.25	55.95	54.405	55.87
10/31/2019	55.93	56.07	54.74	56.03
11/01/2019	56.21	57.43	55.46	55.82
11/04/2019	55.56	56.01	54.17	55.71
11/05/2019	55.8	56.27	55.01	55.54
11/06/2019	55.78	56.59	55.47	56.36
11/07/2019	56.75	56.82	54.3546	54.55
11/08/2019	53.5	54.84	52.65	54.3
11/11/2019	53.85	53.93	52.24	52.52
11/12/2019	52.7	53.05	51.69	51.95
11/13/2019	51.6	52.63	51.46	52.33
11/14/2019	52.32	52.98	52.1	52.7
11/15/2019	53.15	53.71	52.7	53.44
11/18/2019	53.43	53.45	52.2742	52.73
11/19/2019	53.1	53.38	52.48	53.28
11/20/2019	53.24	54.19	53.145	54.085
11/21/2019	53.95	54.29	53.31	53.69
11/22/2019	53.77	53.9	52.59	53.04
11/25/2019	53.23	53.76	53.02	53.73
11/26/2019	53.93	54.23	53.56	54.17
11/27/2019	54.33	54.56	53.9	54.48
11/29/2019	54.13	55.18	54.007	54.83
12/02/2019	54.93	54.98	53.36	54.23
12/03/2019	53.61	54.61	53.52	54.59
12/04/2019	54.75	54.87	53.755	53.88
12/05/2019	54.09	55.04	53.74	54.99
12/06/2019	55.12	55.4194	54.8	55.21
12/09/2019	55.12	55.4	54.37	54.39
12/10/2019	54.46	55.99	54.1	55.94
12/11/2019	55.94	56.98	55.94	56.48
12/12/2019	56.6	58.81	56.48	58.56
12/13/2019	58.5	58.74	57.7908	58.65
12/16/2019	59.23	59.34	58.57	58.61
12/17/2019	58.7	58.74	58.1	58.26
12/18/2019	58.34	59.12	57.96	59.02
12/19/2019	58.71	59.23	58.525	59.13
12/20/2019	59.4	59.71	58.79	59.22
12/23/2019	59.6	59.745	58.83	58.89
12/24/2019	58.78	59.03	58.52	58.81
12/26/2019	58.81	59.27	58.71	58.89
12/27/2019	59.21	59.59	58.78	59.185
12/30/2019	59.35	59.5539	58.615	58.88
12/31/2019	58.72	59.47	58.65	59.42

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2019 Historical Chart

Average

Low

High