ATVI: Activision Blizzard, Inc. Historical Data

2022 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 77.108

CLOSE 77.0614

Low

LOW 61.99

High

HIGH 86.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	66.44	67.67	65.8	67.42
01/04/2022	67.84	68.0099	66.93	67.2
01/05/2022	67.2	67.86	66.26	66.29
01/06/2022	66.16	66.26	63.71	63.82
01/07/2022	63.99	64.895	63.33	64.04
01/10/2022	63.89	64.24	61.99	63.11
01/11/2022	63.09	65.985	62.93	65.85
01/12/2022	65.23	65.5399	63.81	64.81
01/13/2022	64.91	65.005	64.01	64.17
01/14/2022	63.99	65.54	62.99	65.39
01/18/2022	86.765	86.9	81.45	82.31
01/19/2022	82.645	83.06	81.5	82.15
01/20/2022	82.295	83.04	81.65	81.76
01/21/2022	81.9117	82	81.15	81.35
01/24/2022	80.74	81.84	79.4533	79.97
01/25/2022	79.75	80.59	79.01	79.12
01/26/2022	79.635	79.91	78.63	78.78
01/27/2022	79.1	79.72	78.65	78.9
01/28/2022	78.8	79.14	77.765	79.14
01/31/2022	78.87	79.44	77.91	79.01
02/01/2022	79.08	79.751	78.77	79.06
02/02/2022	79.08	79.7	78.93	79.25
02/03/2022	79.25	79.79	78.7	78.95
02/04/2022	78.45	79.83	78.4	79.25
02/07/2022	79.795	79.98	79.32	79.5
02/08/2022	79.68	80.7899	79.55	80.23
02/09/2022	80.55	81.86	80.15	81.5
02/10/2022	81.12	81.94	81.08	81.45
02/11/2022	81.5	81.825	81.085	81.5
02/14/2022	81.49	81.63	81.105	81.5
02/15/2022	81.6035	82.0025	81.35	81.52
02/16/2022	81.45	81.78	81.095	81.46
02/17/2022	81.46	81.5	80.895	80.97
02/18/2022	81.04	81.53	80.93	81.05
02/22/2022	81.15	81.87	81.11	81.23
02/23/2022	81.04	81.12	80.44	80.71
02/24/2022	80.1	81.18	80.02	81.01
02/25/2022	81.15	81.535	80.625	81.44
02/28/2022	81.05	81.57	80.885	81.5
03/01/2022	81.14	81.5	80.575	80.88
03/02/2022	81.34	81.67	80.94	81.48
03/03/2022	81.55	81.65	81.09	81.5
03/04/2022	81.36	81.83	81.29	81.43
03/07/2022	81.18	81.5	80.4	80.55
03/08/2022	80.42	81.435	80.32	81.03
03/09/2022	81.37	81.485	80.66	80.83
03/10/2022	80.77	81.27	80.57	80.8
03/11/2022	80.8	81.2	80.18	80.31
03/14/2022	80.05	80.445	79.45	79.55
03/15/2022	79.43	79.8	79.15	79.51
03/16/2022	79.78	79.85	78.74	79.12
03/17/2022	79.48	79.48	78.61	78.89
03/18/2022	78.75	79.355	78.55	78.76
03/21/2022	78.84	79.1	78.405	78.84
03/22/2022	78.9	79.43	78.9	79.3
03/23/2022	79.15	79.84	79.03	79.07
03/24/2022	79.35	79.65	78.96	79.62
03/25/2022	79.67	79.97	79.5	79.6
03/28/2022	79.31	80.07	79.18	80.01
03/29/2022	80.15	80.75	80.15	80.75
03/30/2022	80.51	80.66	80.31	80.36
03/31/2022	80.4	80.75	79.93	80.11
04/01/2022	79.83	80.87	79.78	80.82
04/04/2022	80.82	80.95	80.47	80.73
04/05/2022	80.61	81.13	80.26	80.38
04/06/2022	79.95	80.515	79.95	80.11
04/07/2022	80.13	80.45	79.98	80.11
04/08/2022	80.05	80.45	79.91	80.09
04/11/2022	80	80.25	79.42	79.48
04/12/2022	79.59	79.815	79.41	79.54
04/13/2022	79.33	79.38	78.79	79.1
04/14/2022	78.955	79.17	78.85	78.93
04/18/2022	78.8	79.12	78.7201	79.06
04/19/2022	78.91	79.345	78.81	79.03
04/20/2022	79.12	79.31	78.865	78.91
04/21/2022	79.03	79.11	78.69	78.9
04/22/2022	78.85	79.01	78.53	78.61
04/25/2022	78.21	78.465	77.41	78.05
04/26/2022	77.82	78.06	77.0185	77.06
04/27/2022	76.82	77.28	76.06	76.1
04/28/2022	76.45	77.36	76.18	76.7
04/29/2022	76.41	76.75	75.33	75.6
05/02/2022	77.165	78.22	76.94	78.06
05/03/2022	78.5	79.3869	78.18	78.78
05/04/2022	79.08	79.495	78.66	79.24
05/05/2022	79.11	79.11	78.53	78.76
05/06/2022	78.7	78.86	77.48	77.84
05/09/2022	77.42	77.644	76.34	77.17
05/10/2022	77.71	77.88	76.1493	76.92
05/11/2022	76.675	78.14	76.45	77.47
05/12/2022	76.88	77.87	76.499	77.38
05/13/2022	77.43	78.32	77.34	77.74
05/16/2022	77.48	78.0301	77.375	78
05/17/2022	78.5	78.57	78	78.54
05/18/2022	78.53	78.62	77.79	77.92
05/19/2022	77.92	78.29	77.4099	77.74
05/20/2022	78.06	78.21	77.01	77.4
05/23/2022	77.94	78.15	77.1	77.2
05/24/2022	77.07	77.33	76.4	77.03
05/25/2022	77.075	77.77	77	77.71
05/26/2022	77.59	78.12	77.36	77.99
05/27/2022	78.21	78.6373	77.93	78.2
05/31/2022	77.88	78.83	77.365	77.88
06/01/2022	78.0496	78.21	77.04	77.41
06/02/2022	77.5	78.29	77.33	78.23
06/03/2022	77.84	78.11	77.66	77.89
06/06/2022	78.2	78.515	77.72	77.79
06/07/2022	77.63	78.1	77.53	78.03
06/08/2022	77.94	78.15	77.47	77.63
06/09/2022	77.51	77.69	76.62	76.78
06/10/2022	76.5	77.0171	76.05	76.48
06/13/2022	75.925	76.01	74.72	74.76
06/14/2022	75.25	75.4	74.24	74.64
06/15/2022	75.13	75.91	74.47	75.35
06/16/2022	75	75.4	73.71	73.93
06/17/2022	74	75.27	73.72	74.71
06/21/2022	75.115	76.3067	75.1	76.05
06/22/2022	75.5	76.25	75.5	75.7
06/23/2022	76.3	76.67	75.77	76.49
06/24/2022	76.78	78.03	76.57	77.94
06/27/2022	77.63	78.3175	77.34	78.01
06/28/2022	78.095	78.24	76.945	77.16
06/29/2022	77.35	78.15	77.18	77.96
06/30/2022	77.6	78.11	77.19	77.86
07/01/2022	77.97	78.68	77.7	78.57
07/05/2022	78.55	79	77.795	78.87
07/06/2022	78.57	78.86	78.1	78.37
07/07/2022	78.24	78.72	77.61	78.61
07/08/2022	78.15	78.805	77.86	78.13
07/11/2022	77.92	78.38	77.61	77.79
07/12/2022	77.9	78.21	76.4	76.54
07/13/2022	76.06	76.55	75.79	75.96
07/14/2022	75.65	76.44	75.38	76.24
07/15/2022	76.41	77.41	76.23	77.39
07/18/2022	77.575	78.07	76.88	76.99
07/19/2022	77.4	78.71	77.1789	78.63
07/20/2022	78.83	79.38	78.35	79.3
07/21/2022	79.35	79.53	79.1	79.49
07/22/2022	79.53	79.53	78.885	79.23
07/25/2022	79.65	79.98	78.78	79.65
07/26/2022	79.9	79.95	79.07	79.46
07/27/2022	79.6	80	79.3	79.79
07/28/2022	79.79	79.79	79.34	79.51
07/29/2022	79.42	80.24	79.11	79.95
08/01/2022	79.97	80.31	79.47	80.08
08/02/2022	79.95	80.35	79.17	79.32
08/03/2022	79.54	80.71	79.5	80.59
08/04/2022	80.65	81.31	80.595	80.66
08/05/2022	80.18	80.6469	80.03	80.49
08/08/2022	80.575	81.0491	80.575	81
08/09/2022	81.1	81.24	80.41	80.59
08/10/2022	81.14	81.22	80.49	80.91
08/11/2022	81	81.13	80.5	80.51
08/12/2022	80.75	80.95	80.66	80.79
08/15/2022	80.6	80.8	80.38	80.73
08/16/2022	80.81	81.17	80.55	80.92
08/17/2022	80.76	80.91	79.811	80.53
08/18/2022	80.71	80.75	80.23	80.44
08/19/2022	80.3299	81.5	79.97	80.27
08/22/2022	79.83	80.07	79.61	79.76
08/23/2022	79.53	79.77	79.3	79.34
08/24/2022	79.36	79.73	79.1301	79.28
08/25/2022	79.5	79.52	78.32	79.07
08/26/2022	79.42	79.5	78.58	78.63
08/29/2022	78.55	79.08	78.5	78.75
08/30/2022	78.83	78.94	78.47	78.62
08/31/2022	78.98	79.14	78.47	78.49
09/01/2022	78.21	79	78.1	78.55
09/02/2022	78.4973	78.56	77.36	77.53
09/06/2022	77.59	77.595	76.67	76.84
09/07/2022	76.88	77.86	76.77	77.72
09/08/2022	77.62	77.69	77	77.39
09/09/2022	77.57	78.58	77.37	78.51
09/12/2022	78.75	78.92	77.95	78.13
09/13/2022	77.49	78.04	76.635	76.76
09/14/2022	77	77.14	76.04	76.6
09/15/2022	76.5	77.22	76.31	76.83
09/16/2022	76.71	77.065	75.78	76.02
09/19/2022	75.85	76.2801	75.51	75.94
09/20/2022	76	76.15	75	75.04
09/21/2022	75.18	76.14	74.83	75.32
09/22/2022	75.305	77.23	75.18	77.03
09/23/2022	76.59	76.66	74.815	74.95
09/26/2022	74.84	75.32	74.25	74.33
09/27/2022	74.7	75.33	74.47	74.86
09/28/2022	74.86	75.72	74.42	75.39
09/29/2022	75.19	75.36	74.33	74.87
09/30/2022	74.9	75.3	74.22	74.34
10/03/2022	74.41	74.8	74.11	74.36
10/04/2022	74.71	75.38	74.56	75
10/05/2022	74.84	75	73.83	74.11
10/06/2022	74.09	74.39	73.645	73.83
10/07/2022	73.59	73.73	73.04	73.35
10/10/2022	73.35	74.11	73.28	73.75
10/11/2022	73.6	74.02	73.245	73.55
10/12/2022	73.54	73.6495	73.17	73.5
10/13/2022	72.92	73.89	72.41	73.12
10/14/2022	73.44	73.66	72.08	72.13
10/17/2022	72.8	72.93	71.71	71.76
10/18/2022	72.23	72.5	72.03	72.26
10/19/2022	72.01	72.471	71.79	72.21
10/20/2022	72.24	73.83	72.24	73.31
10/21/2022	72.93	73.17	72.425	72.71
10/24/2022	72.83	72.83	71.8897	72.51
10/25/2022	72.73	72.985	72.445	72.5
10/26/2022	72.84	73.035	72.36	72.48
10/27/2022	72.36	72.825	72.05	72.5
10/28/2022	72.53	73.05	72.32	72.85
10/31/2022	72.93	73.25	72.4	72.8
11/01/2022	73.26	74.01	73.22	73.31
11/02/2022	73.86	73.96	72.615	72.66
11/03/2022	72.5	72.9	71.72	71.9
11/04/2022	72.08	72.34	71.45	71.96
11/07/2022	71.515	71.68	70.94	71.1
11/08/2022	71.75	72.56	71.35	72
11/09/2022	71.86	72.2075	71.64	71.66
11/10/2022	72.6	73.74	72.03	73.62
11/11/2022	73.75	74.47	73.57	74.14
11/14/2022	74.36	74.44	73.92	73.96
11/15/2022	74.6	74.67	73.28	73.88
11/16/2022	74.11	74.64	73.99	74.35
11/17/2022	73.4	74.11	73.38	73.81
11/18/2022	74.16	74.29	73.84	74.1
11/21/2022	74.1	74.91	73.75	74.8
11/22/2022	75.29	76.055	74.96	75.88
11/23/2022	75.9	76.6	75.735	76.59
11/25/2022	73.885	74.27	73.05	73.47
11/28/2022	74.57	75.67	73.65	74.72
11/29/2022	74.25	74.54	73.8	74.34
11/30/2022	73.78	74	73.4501	73.95
12/01/2022	74.43	75.44	73.9201	75.19
12/02/2022	74.7	75.97	74.57	75.76
12/05/2022	76.99	77.01	76.035	76.33
12/06/2022	76.59	76.93	76.1	76.11
12/07/2022	76.76	77.078	74.75	75.93
12/08/2022	75.44	75.52	73	74.76
12/09/2022	74.51	75.47	74.05	75.16
12/12/2022	75	77.55	74.38	77.36
12/13/2022	77.35	77.35	76.45	76.73
12/14/2022	76.66	77.41	76.66	77.04
12/15/2022	76.71	76.81	76.26	76.37
12/16/2022	76.05	76.59	75.92	76.08
12/19/2022	76.15	76.475	75.94	75.99
12/20/2022	75.7	76.325	75.68	75.88
12/21/2022	75.97	76.21	75.47	75.89
12/22/2022	75.62	75.94	75.545	75.7
12/23/2022	75.7	76.07	75.5	75.95
12/27/2022	75.9	76.045	75.54	75.79
12/28/2022	75.64	76.48	75.5	76.05
12/29/2022	76.04	76.87	76.0314	76.76
12/30/2022	76.5	76.66	76.22	76.55

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2022 Historical Chart

Average

Low

High