ATVI: Activision Blizzard, Inc. Historical Data

2021 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 85.2029

CLOSE 85.0173

Low

LOW 56.4

High

HIGH 104.53

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	92.695	92.91	89.22	89.9
01/05/2021	90.32	90.75	89.1	90.69
01/06/2021	89.06	89.9	87.89	88
01/07/2021	88.86	90.75	88.27	89.67
01/08/2021	90.07	91.37	89.53	91.3
01/11/2021	91.3	91.85	90.55	90.91
01/12/2021	91	91.185	87.96	89.25
01/13/2021	89.64	90.335	88.44	89.77
01/14/2021	90.1638	91.24	89.65	89.99
01/15/2021	89.9856	90.75	88.57	90.69
01/19/2021	90.915	93.37	90.83	93.15
01/20/2021	93.96	95.87	93.57	95.12
01/21/2021	95.47	95.7	94.21	94.6
01/22/2021	94.68	95.23	93.82	94.43
01/25/2021	95.53	95.76	92.74	93.4
01/26/2021	93.35	93.68	92.14	92.38
01/27/2021	91	91	88.21	88.67
01/28/2021	89.57	91.42	89.01	90.27
01/29/2021	89.995	91.33	89.74	91
02/01/2021	91.48	92.16	90.86	91.42
02/02/2021	92.04	94.18	91.81	93.98
02/03/2021	93.89	94.07	92.59	92.77
02/04/2021	93.35	94.42	92.41	92.68
02/05/2021	100.66	104.2299	100	101.61
02/08/2021	102.05	103.08	100.39	101.19
02/09/2021	101.95	103.77	101.06	102.73
02/10/2021	103.04	103.44	101.245	102.76
02/11/2021	103.5	104.215	102.55	103.24
02/12/2021	102.78	103.89	102.14	103.81
02/16/2021	103.82	104.53	102.48	102.96
02/17/2021	102.58	103.37	101.81	102.35
02/18/2021	101.83	102.4	100.94	102.25
02/19/2021	102.95	103.08	100.585	100.8
02/22/2021	99.82	99.82	96.41	96.58
02/23/2021	95.07	96.85	93.55	96.42
02/24/2021	95.45	96.06	94.52	95.69
02/25/2021	95.32	96.42	93.79	95.1
02/26/2021	96	97.21	95.16	95.61
03/01/2021	97.09	98.92	96.89	98.72
03/02/2021	98.91	98.99	96.59	96.75
03/03/2021	96.29	96.53	92.88	93.71
03/04/2021	93.08	94.56	90.74	91.54
03/05/2021	92.2	93.39	90.32	92.58
03/08/2021	91.75	92.83	89.13	89.21
03/09/2021	91.6	93.6925	91.6	92.5
03/10/2021	93.26	93.7	91.09	91.31
03/11/2021	92.97	93.8311	92.43	92.94
03/12/2021	91.89	93.13	91.15	93.035
03/15/2021	92.8661	93.05	91.4	92.575
03/16/2021	93.56	94.8	92.925	93.28
03/17/2021	92.4	92.93	90.82	92.44
03/18/2021	90.74	91.63	89.165	89.58
03/19/2021	89.69	91.54	89.69	90.49
03/22/2021	90.63	92.53	90.55	91.87
03/23/2021	92.59	92.6	91.08	91.38
03/24/2021	91.55	91.55	89.67	90.51
03/25/2021	90.41	91.13	89.06	90.85
03/26/2021	91.24	92.49	90.77	92.4
03/29/2021	92.25	94.92	92.03	94.02
03/30/2021	92.44	92.875	90.79	92.66
03/31/2021	92.85	94.08	92.5	93
04/01/2021	93.94	95.7	93.7413	95.54
04/05/2021	96.01	98.42	95.52	97.87
04/06/2021	98.19	98.19	97.03	97.32
04/07/2021	96.46	97.33	96.41	96.84
04/08/2021	97.81	97.87	96.15	96.46
04/09/2021	96.07	96.31	94.545	95.78
04/12/2021	95.1	96.28	95	96.14
04/13/2021	96.998	98.25	96.49	97.54
04/14/2021	97.1	97.53	96.41	96.69
04/15/2021	97.05	98.04	96.4	97.78
04/16/2021	98.1	98.1	96.05	96.48
04/19/2021	96.925	97.58	95.33	96
04/20/2021	96.2744	96.33	94.12	94.47
04/21/2021	93.48	93.556	91.89	93.18
04/22/2021	93.3	94.4858	92.98	93.7
04/23/2021	93.7	94.04	92.69	93.02
04/26/2021	92.62	94.39	92.51	94.24
04/27/2021	94.51	94.86	91.26	91.6
04/28/2021	92.29	92.3	91	91.25
04/29/2021	91.67	92.16	91.08	92.09
04/30/2021	91.355	91.9868	90.89	91.19
05/03/2021	91.7	92.02	90.79	91.15
05/04/2021	90.84	90.97	87.44	88.69
05/05/2021	93.6	94.77	90	90.08
05/06/2021	90	93.52	89.64	93.03
05/07/2021	93.43	95.12	93.035	94.8
05/10/2021	95.06	95.74	93.14	93.17
05/11/2021	93.66	95.77	92.94	95.34
05/12/2021	94.28	94.8	92.26	92.66
05/13/2021	93.47	94.045	92.825	93.42
05/14/2021	94.4	94.4	93.06	93.35
05/17/2021	92.68	93.08	91.53	92.3
05/18/2021	92.55	95.35	92.25	93.66
05/19/2021	92.27	94.42	92.2	94.26
05/20/2021	94.64	97.23	94.58	96.57
05/21/2021	96.97	97.07	95.25	95.37
05/24/2021	95.93	96.77	95.82	96.5
05/25/2021	96.87	97.37	96.27	96.57
05/26/2021	97.1192	98.4801	96.81	97.3
05/27/2021	97	97.57	96.59	97.25
05/28/2021	97.44	98.08	97.17	97.25
06/01/2021	97.26	97.6	96.13	96.45
06/02/2021	96.33	96.65	94.98	95.39
06/03/2021	94.5	95.71	94.065	94.98
06/04/2021	95.14	97.32	95.14	96.84
06/07/2021	96.89	97.29	96.28	97.12
06/08/2021	97.45	97.61	96.59	96.8
06/09/2021	97.35	97.93	96.38	96.53
06/10/2021	96.28	97.88	96.09	97.69
06/11/2021	97.7951	98.355	97.36	98.15
06/14/2021	98.39	99.459	97.61	99.18
06/15/2021	98.86	98.99	95.38	95.97
06/16/2021	95.75	95.95	92.78	94.06
06/17/2021	93.63	94.46	92.67	93.19
06/18/2021	93.12	93.37	91.05	91.49
06/21/2021	91.88	92.76	90.855	91.82
06/22/2021	91.95	92.1	91.18	91.88
06/23/2021	91.87	91.98	90.23	90.79
06/24/2021	91.86	93.07	91.55	92.51
06/25/2021	92.64	93.74	92.17	92.26
06/28/2021	92.79	96.15	92.6	95.4
06/29/2021	95.42	95.91	94.07	95.61
06/30/2021	95.72	95.99	95.14	95.44
07/01/2021	95.07	95.4	93.22	93.9
07/02/2021	94.75	95.04	93.58	94.27
07/06/2021	94.47	95.2	93.68	94.4
07/07/2021	95.26	95.27	93.14	93.31
07/08/2021	92.4	93.05	91.75	92.18
07/09/2021	91.88	92.6	91.46	92.38
07/12/2021	93.33	93.4164	92.43	92.91
07/13/2021	93.4964	93.86	92.87	93.25
07/14/2021	93.54	93.77	92.1	92.32
07/15/2021	92.37	92.6	90.595	90.68
07/16/2021	90.87	92.39	90.84	91.8
07/19/2021	91.75	92.25	89.895	90.3
07/20/2021	90.62	91.71	89.56	91.51
07/21/2021	91.78	91.92	90.4	91.17
07/22/2021	90.39	90.68	89.555	90.47
07/23/2021	90.66	91.73	90.02	91.5
07/26/2021	91.026	91.4	89.99	90.14
07/27/2021	89.94	89.94	81.56	84.05
07/28/2021	84.885	87.3	84.7189	84.82
07/29/2021	84.87	85.22	83.5	83.57
07/30/2021	83.15	84.65	82.85	83.62
08/02/2021	84.03	84.165	82.54	82.76
08/03/2021	80.99	81.45	77.81	79.83
08/04/2021	83.51	83.9	80.45	81.52
08/05/2021	81.5574	82.04	79.35	80.32
08/06/2021	79.9	82.5	79.9	82.43
08/09/2021	81.855	82.385	81.24	81.41
08/10/2021	81.755	83.36	81.27	82.99
08/11/2021	83.51	86.23	83.075	85
08/12/2021	85.11	85.475	83.17	85.17
08/13/2021	86.3	86.39	83.45	83.85
08/16/2021	83.5	84.025	83.05	83.85
08/17/2021	83.05	84.39	82.47	83.37
08/18/2021	83.6	84.14	82.77	82.83
08/19/2021	82.21	84.535	82.19	83.17
08/20/2021	82.87	83.67	82.22	82.63
08/23/2021	82.93	83.49	81.89	82.22
08/24/2021	82.745	82.81	81.19	81.79
08/25/2021	82.12	82.12	80	80.81
08/26/2021	81.59	82.49	81.19	81.25
08/27/2021	81.4454	82.66	81.3	82.43
08/30/2021	81.5	81.56	79.92	81.12
08/31/2021	81.48	83.375	81.2	82.37
09/01/2021	82.73	83.38	82	82.3
09/02/2021	82.75	82.85	81.14	81.31
09/03/2021	81.2141	81.65	80.78	81.18
09/07/2021	81.405	81.42	77.89	78.47
09/08/2021	78.47	80.315	78.27	80.29
09/09/2021	78.81	79.41	77.1346	78.05
09/10/2021	78.1584	80.84	77.34	79.64
09/13/2021	80.12	80.76	78.15	78.53
09/14/2021	78.7816	78.89	77.66	77.84
09/15/2021	77.7306	78.77	77.1	78.25
09/16/2021	78.32	79.6	78.04	79.28
09/17/2021	79.42	80.5	78	79.56
09/20/2021	78.64	78.8192	74.87	76.18
09/21/2021	76.61	76.64	72.94	73.03
09/22/2021	73.1886	74.03	72.2	72.81
09/23/2021	73.13	75.47	72.711	74.67
09/24/2021	74.5	75.59	74.11	75.26
09/27/2021	75.03	75.95	73.69	75.08
09/28/2021	74.66	77.08	74.66	76.33
09/29/2021	76.53	78.93	76.5	77.38
09/30/2021	77.56	78.41	77	77.39
10/01/2021	78.06	79.04	77.2	78.53
10/04/2021	78.19	78.32	76.86	77.18
10/05/2021	77.252	77.65	76.23	76.8
10/06/2021	75.93	78.0301	75.69	77.29
10/07/2021	77.266	78.5	76.77	77.36
10/08/2021	77.76	78.36	77.25	77.61
10/11/2021	77.74	77.76	76.26	76.32
10/12/2021	76.45	76.54	74.5882	74.92
10/13/2021	75.34	76.1	75.02	75.25
10/14/2021	75.94	77.16	75.57	76.11
10/15/2021	76.5	77.07	76.1899	76.4
10/18/2021	76.14	76.72	75.24	76.4
10/19/2021	76.77	77.2	75.95	77.18
10/20/2021	77.52	78.08	77.081	78.08
10/21/2021	77.72	78.74	76.7201	78.7
10/22/2021	78.62	80.92	78.62	79.27
10/25/2021	79.43	81.51	79.395	81.19
10/26/2021	81.81	82.34	80.42	80.76
10/27/2021	80.22	80.34	78.55	78.65
10/28/2021	78.6	78.96	76.65	78.88
10/29/2021	78.93	79.37	77.73	78.19
11/01/2021	78.94	80.01	78.54	79.35
11/02/2021	79.29	79.37	77.035	77.67
11/03/2021	66.25	67.19	64.55	66.75
11/04/2021	67.47	68.74	66.65	68.23
11/05/2021	68.57	68.78	66.92	67.83
11/08/2021	68.43	68.43	66.62	66.82
11/09/2021	66.99	67.55	66.53	67.1
11/10/2021	66.73	67.45	66.52	66.66
11/11/2021	67.25	67.53	66.02	67.5
11/12/2021	67.72	70.04	67.34	69.69
11/15/2021	69.315	70.68	68.14	70.43
11/16/2021	70.55	72.135	65.46	66.14
11/17/2021	65.525	65.635	63.5	64.2
11/18/2021	63.6	64.05	60.9	62.67
11/19/2021	63.75	64.09	62.17	62.38
11/22/2021	60.93	62.41	59.775	62.2
11/23/2021	61.85	62.92	61.33	61.77
11/24/2021	61.84	61.84	60.75	60.91
11/26/2021	61.2812	61.68	60.18	60.62
11/29/2021	60.885	60.95	59.6501	60.31
11/30/2021	60.015	60.4337	58.44	58.6
12/01/2021	59.11	59.21	57.19	57.28
12/02/2021	57.28	58.18	56.62	57.29
12/03/2021	56.9778	57.44	56.4	57.36
12/06/2021	57.53	58.45	57.24	58.09
12/07/2021	58.92	59.27	58.282	58.77
12/08/2021	58.78	60.01	58.03	59.27
12/09/2021	58.595	59.81	58.52	59.07
12/10/2021	59.16	59.41	57.47	58.6
12/13/2021	58.6	59.449	58.02	58.7
12/14/2021	58.16	59.88	58.15	59.52
12/15/2021	59.11	60.51	58.83	60.26
12/16/2021	60.55	61.63	60.18	61.49
12/17/2021	61.1	62.065	60.6	61.36
12/20/2021	61.01	62.23	60.67	61.8
12/21/2021	62.25	63.64	61.86	63.59
12/22/2021	63.26	64.12	63.14	64.1
12/23/2021	64.01	65.389	63.855	65.16
12/27/2021	65.24	65.735	65	65.45
12/28/2021	66.0556	67.59	65.6	66.67
12/29/2021	66.57	67.18	66.19	67.16
12/30/2021	67.2	67.889	67.05	67.49
12/31/2021	67.32	67.64	66.3	66.53

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2021 Historical Chart

Average

Low

High