ATVI: Activision Blizzard, Inc. Historical Data

2020 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 72.9275

CLOSE 72.9876

Low

LOW 50.51

High

HIGH 92.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	59.91	60.05	58.56	58.65
01/03/2020	58.03	58.93	57.65	58.67
01/06/2020	58.47	59.87	58.435	59.74
01/07/2020	59.69	60.41	59.21	60.335
01/08/2020	60	60.885	59.85	59.88
01/09/2020	60.24	60.43	58.86	59.34
01/10/2020	59.76	59.76	58.73	58.95
01/13/2020	59.12	59.58	58.82	59.24
01/14/2020	59.58	60.575	58.91	60.05
01/15/2020	60.05	60.45	59.28	59.64
01/16/2020	60	60.45	59.72	60.43
01/17/2020	60.61	61.28	60.44	61.24
01/21/2020	61	61.64	60.81	61.42
01/22/2020	61.65	61.9	60.235	60.32
01/23/2020	60.32	60.55	60.06	60.13
01/24/2020	60.22	60.35	58.95	59.4
01/27/2020	58.19	58.69	57.78	58.32
01/28/2020	58.79	60.365	58.61	60.03
01/29/2020	60.49	60.57	59.9	60.4
01/30/2020	59.92	60.9	59.92	60.89
01/31/2020	60.2	60.3	58.3469	58.48
02/03/2020	58.64	58.9	58.09	58.21
02/04/2020	58.86	59.38	57.37	59.21
02/05/2020	60.14	60.14	58.44	58.85
02/06/2020	59.19	60.64	59	60.26
02/07/2020	61.33	62.8412	60.38	61.53
02/10/2020	61.42	61.945	60.77	61.63
02/11/2020	61.93	61.93	60.58	61.19
02/12/2020	61.5	63.12	61.44	62.8
02/13/2020	62.25	62.94	62	62.59
02/14/2020	62.69	63.54	62.31	63.52
02/18/2020	63.36	64.12	63.26	63.74
02/19/2020	64	64.43	63.79	64.37
02/20/2020	64.02	64.53	62.93	64
02/21/2020	63.82	63.931	63.07	63.375
02/24/2020	61.21	63.2	61.01	62.31
02/25/2020	61.8	62.02	59.31	59.51
02/26/2020	59.74	60.5	58.96	59.37
02/27/2020	57.8	60.29	57.52	58.33
02/28/2020	56.29	58.18	55.923	58.13
03/02/2020	58.3	60.65	57.91	60.59
03/03/2020	60.56	61.82	58.14	58.75
03/04/2020	60	62.59	59.59	62.55
03/05/2020	60.78	62.3	60.34	61.52
03/06/2020	59.65	60.875	58.355	59.97
03/09/2020	56.6	59.12	55.4	57.35
03/10/2020	59.45	61.12	57.93	60.71
03/11/2020	58.75	60.46	58.4	59.33
03/12/2020	55.1	57.49	52.83	54.56
03/13/2020	57	59.05	53.1	59.04
03/16/2020	53.11	57.07	52.48	52.76
03/17/2020	53.66	57	50.51	56.16
03/18/2020	53	58.22	52.05	55.59
03/19/2020	55.62	58.16	53.72	54.13
03/20/2020	55.25	55.595	51.38	52.05
03/23/2020	52.805	57.66	52.33	56.47
03/24/2020	58.34	61.25	53.82	54.43
03/25/2020	55.01	55.7099	52.52	52.87
03/26/2020	53.06	57.78	53.06	57.72
03/27/2020	56.55	58.63	55.76	56.96
03/30/2020	58.34	59.75	57.5141	58.47
03/31/2020	58.04	60.1	57.83	59.48
04/01/2020	58	59.61	57.055	57.5
04/02/2020	58.27	61.09	58.01	60.78
04/03/2020	61.26	61.72	58.77	59.98
04/06/2020	61.13	62.395	60.1	61.6
04/07/2020	62.53	62.55	58.12	59.87
04/08/2020	60.36	61.495	59.91	61.07
04/09/2020	61.28	61.8	59.55	60.46
04/13/2020	60.3165	63	60.02	62.75
04/14/2020	63.98	64	62.72	63.28
04/15/2020	62.63	66.0566	62.25	65.71
04/16/2020	66.4535	68.32	65.55	68.05
04/17/2020	66.5	67	64.89	66.88
04/20/2020	66.62	67.15	65.96	66.5
04/21/2020	66.24	67.04	64.97	65.72
04/22/2020	66.7	67.12	64.73	66.98
04/23/2020	66.98	67.5799	65.82	65.88
04/24/2020	66.07	66.88	65.8	66.65
04/27/2020	67.397	67.77	66.51	67.06
04/28/2020	67	67.33	63.72	63.86
04/29/2020	64.149	65.2	62.3374	64.79
04/30/2020	64.82	65.46	63.41	63.73
05/01/2020	63.14	64.935	62.85	64.72
05/04/2020	65.33	66.89	65.23	66.7
05/05/2020	67.67	69.63	66.97	68.53
05/06/2020	74	74.795	71.03	72.87
05/07/2020	72.31	73.645	71.12	73.1
05/08/2020	73.18	74	72.51	73.14
05/11/2020	73.0609	75.97	72.6	75.46
05/12/2020	75.265	75.49	71.95	72.25
05/13/2020	72.51	75.01	71.97	73.67
05/14/2020	73.12	73.9	71.61	72.96
05/15/2020	72.62	74	72.285	73.92
05/18/2020	73.86	74.68	72.45	72.88
05/19/2020	72.9	74.44	72.72	73.03
05/20/2020	73.535	74.54	73.24	73.78
05/21/2020	74.36	74.49	72.44	72.47
05/22/2020	73.01	73.16	72.2	73.08
05/26/2020	73.37	73.4888	69.61	70
05/27/2020	69.29	70.34	66.592	70.15
05/28/2020	70	71.73	69.4006	70.22
05/29/2020	70.66	72.21	69.82	71.98
06/01/2020	72.19	73.58	71.72	72.99
06/02/2020	72.78	73.04	71.0902	72.98
06/03/2020	72.39	72.63	69.665	69.92
06/04/2020	69.5	71.1	69.1	69.81
06/05/2020	67.99	69.59	67.4	69.43
06/08/2020	68.49	70.77	68.33	70.73
06/09/2020	71.28	72.16	70.23	72
06/10/2020	72.38	74.24	72.31	73.82
06/11/2020	72.87	74.35	71.02	71.28
06/12/2020	71.5	73.21	70.25	71.68
06/15/2020	71.48	73.55	71.27	73.19
06/16/2020	74	74.19	72.23	73
06/17/2020	73.69	76.48	73.31	75.53
06/18/2020	75.99	76.37	74.89	76.01
06/19/2020	76.18	76.75	75.09	76.58
06/22/2020	76.67	77.2	75.87	76.12
06/23/2020	76.73	77.63	76.22	76.45
06/24/2020	76.46	77.17	74.43	75.58
06/25/2020	76.61	76.77	74.46	76.21
06/26/2020	76.54	76.84	74.65	76.4
06/29/2020	75.82	76.515	74.93	75.5
06/30/2020	75.69	76.43	75.42	75.9
07/01/2020	75.45	78.23	74.97	78.03
07/02/2020	78.86	79.11	77.045	77.51
07/06/2020	78.46	79.44	78.05	78.67
07/07/2020	79	80.38	78.39	78.5
07/08/2020	79.06	79.345	77.97	79.28
07/09/2020	79.93	80.75	78.8213	80.64
07/10/2020	80.72	81.5254	79.63	81.27
07/13/2020	82.01	82.05	77.52	77.95
07/14/2020	76.81	79.89	76.21	79.77
07/15/2020	78.52	79.585	77.455	79.15
07/16/2020	78.88	79.48	77.87	79.37
07/17/2020	79.41	79.85	77.95	78.64
07/20/2020	79.07	81.37	78.68	81.16
07/21/2020	81.645	81.83	79.62	80.76
07/22/2020	80.97	81.38	80.42	81.1
07/23/2020	81.49	82.67	79.38	79.61
07/24/2020	79.32	80.745	78.12	79.99
07/27/2020	80.6	81.795	80.59	81.63
07/28/2020	81.37	81.86	80.59	80.72
07/29/2020	81.26	81.44	80.62	81.2
07/30/2020	80.6	82.02	79.91	81.7
07/31/2020	82.81	83.45	81.76	82.63
08/03/2020	84.41	85.05	82.87	84.79
08/04/2020	86.77	87.04	83.95	86.45
08/05/2020	84.65	86.02	83.35	84.32
08/06/2020	87.55	87.7265	85.5	86.84
08/07/2020	84.43	85.4	80.99	82.47
08/10/2020	82.43	83.51	80.84	82.26
08/11/2020	81.51	81.51	78.7	79.12
08/12/2020	79.58	81.99	79.58	81.71
08/13/2020	82.28	82.98	81.2	81.29
08/14/2020	81.97	82.3	79.98	80.4
08/17/2020	80.97	82.05	80.1686	81.99
08/18/2020	82.6	83.2799	81.59	83.13
08/19/2020	82.95	83.73	81.73	81.98
08/20/2020	82.02	84.22	81.8613	83.995
08/21/2020	84.05	84.09	82.73	83.21
08/24/2020	83.34	83.66	81.91	83.1
08/25/2020	82.93	83.845	82.3685	83.62
08/26/2020	83.83	84.94	83.54	84.48
08/27/2020	85	85	82.775	83.9
08/28/2020	83.95	84.03	82.31	83.21
08/31/2020	82.81	83.9299	82.69	83.52
09/01/2020	83.8438	84.49	82.6	83.33
09/02/2020	83.58	84.02	82.475	83.45
09/03/2020	82.96	83	79.411	80.31
09/04/2020	79.1	79.8	75.68	79.01
09/08/2020	76.58	77.49	75.92	76.18
09/09/2020	77.85	80	77.26	79.59
09/10/2020	80.29	81.11	78.73	79.09
09/11/2020	79.83	80.52	77.63	77.97
09/14/2020	79.04	79.42	78.48	79.12
09/15/2020	80	82.2089	79.78	81.75
09/16/2020	81.68	82.39	79.825	79.99
09/17/2020	78.06	79.19	77.71	78.77
09/18/2020	79.33	80.64	78.08	80.09
09/21/2020	79.64	81.465	79.16	81.41
09/22/2020	82.3128	83.275	80.755	82.65
09/23/2020	82.53	83.15	79.89	80.13
09/24/2020	79.28	80.89	79.25	79.69
09/25/2020	79.88	81.335	79.06	80.98
09/28/2020	81.63	82.02	80.505	81.95
09/29/2020	81.83	82	80.54	80.78
09/30/2020	80.61	82.015	80.4	80.95
10/01/2020	81.72	83.54	81.38	82.68
10/02/2020	81.99	81.99	78.13	78.3
10/05/2020	79.36	80.17	78.4	79.99
10/06/2020	79.77	80.644	78.12	78.3
10/07/2020	78.68	78.925	77.66	78.47
10/08/2020	78.7	78.9618	77.35	77.8
10/09/2020	78.19	78.75	77.72	78.21
10/12/2020	79.28	81.92	78.95	81.06
10/13/2020	81.44	82.46	80.461	81.98
10/14/2020	82.51	82.96	81.0768	81.9
10/15/2020	81.02	81.47	80.115	80.35
10/16/2020	80.95	81.615	80.52	80.62
10/19/2020	82.28	82.505	79.81	80.08
10/20/2020	80.5	81.13	79.595	80.14
10/21/2020	80.985	82.59	80.72	81.94
10/22/2020	82.205	82.205	79.57	80.77
10/23/2020	81	81.3807	79.89	81.04
10/26/2020	80.75	81.76	79.76	80.49
10/27/2020	81	81.49	80.08	80.96
10/28/2020	80.18	80.68	78.93	79.01
10/29/2020	78.96	79.47	77.133	77.77
10/30/2020	77.45	78.28	74.37	75.73
11/02/2020	76.55	77.77	75.7	76.4
11/03/2020	76.58	77.68	75.76	76.26
11/04/2020	78.93	80.02	77.67	79.37
11/05/2020	80.7427	81.68	79.89	80.14
11/06/2020	79.87	80.14	77.27	78.81
11/09/2020	75	78.23	71.19	75.41
11/10/2020	74.8	76.24	73.21	75.12
11/11/2020	76.345	76.69	75.71	76.55
11/12/2020	77.12	78.4	76.525	76.71
11/13/2020	77.5	77.7	76.61	77.55
11/16/2020	76.72	77.5	75.57	77.44
11/17/2020	77.52	78.8	77.01	77.11
11/18/2020	76.9453	77.07	75.26	75.5
11/19/2020	73.96	76.7	73.74	75.93
11/20/2020	75.7	77.71	75.5	76.81
11/23/2020	76.92	77.34	75.11	75.92
11/24/2020	75.93	76.05	74.91	75.23
11/25/2020	75.93	77.14	75.65	76.51
11/27/2020	77.7	78.21	76.66	78.14
11/30/2020	78.32	79.73	77.78	79.48
12/01/2020	79.94	79.99	78.63	79.93
12/02/2020	79.72	80.01	78.7388	79.15
12/03/2020	79.31	79.81	78.55	78.79
12/04/2020	78.72	80.93	78.635	80.88
12/07/2020	81.4	82.95	81.18	82.27
12/08/2020	82.48	83.635	81.99	83.63
12/09/2020	83.5	83.68	81.87	82.58
12/10/2020	82.28	83.93	81.68	83.11
12/11/2020	83.13	84.04	82.87	83.68
12/14/2020	84.27	86.2601	84.075	85.94
12/15/2020	86.25	86.96	85.59	86.92
12/16/2020	87.26	88.29	86.84	88.22
12/17/2020	88.8652	89.35	86.979	88.46
12/18/2020	89.04	90.78	88.29	90.37
12/21/2020	89.48	90.05	87.18	88.81
12/22/2020	89.44	89.61	88.3	89.42
12/23/2020	89.95	90.49	88.8	90.21
12/24/2020	90.3	91.22	90.28	90.96
12/28/2020	91.76	92.26	90.77	91.43
12/29/2020	91.63	92.105	90.85	91.37
12/30/2020	91.75	92.6	91.43	91.58
12/31/2020	91.74	92.99	91.53	92.85

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2020 Historical Chart

Average

Low

High