ATVI: Activision Blizzard, Inc. Historical Data

2023 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 84.06

CLOSE 84.1294

Low

LOW 71.4

High

HIGH 94.57

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	76.595	76.93	76.4	76.88
01/04/2023	77.37	77.4	76.49	76.84
01/05/2023	76.6	77.29	76.6	76.96
01/06/2023	77.15	77.71	77.085	77.59
01/09/2023	77.5	78.18	77.18	77.22
01/10/2023	77.04	77.95	77.04	77.69
01/11/2023	77.69	77.765	76.93	77
01/12/2023	76.89	77.28	76.5	76.9
01/13/2023	76.89	76.9	76.18	76.66
01/17/2023	75.895	75.955	74.42	74.56
01/18/2023	74.62	74.74	73.38	74.48
01/19/2023	74.48	74.5	73.7	73.76
01/20/2023	73.52	74.01	73.39	73.84
01/23/2023	73.815	75.41	73.81	75.22
01/24/2023	74.995	75.43	74.5	75.11
01/25/2023	75	75.105	74.53	74.64
01/26/2023	74.79	75.66	74.65	75.6
01/27/2023	75.5	76.76	75.22	76.61
01/30/2023	76.63	77.08	75.84	75.96
01/31/2023	76.13	77	75.85	76.57
02/01/2023	76	76.82	75.58	76.7
02/02/2023	76.5	77.39	76.07	77.11
02/03/2023	76.64	76.78	75.03	75.24
02/06/2023	73.75	73.85	71.4	71.58
02/07/2023	74.65	75.97	74.14	75.6
02/08/2023	73	74.75	72.45	72.89
02/09/2023	73.55	75.6266	73.48	75.26
02/10/2023	75.475	76.39	75.12	75.45
02/13/2023	75.88	76.92	75.65	76.59
02/14/2023	76.78	77.155	76.02	76.78
02/15/2023	76.33	77.955	75.85	77.7
02/16/2023	77.402	77.8679	76.76	77.51
02/17/2023	77.11	77.57	76.83	77.57
02/21/2023	77.45	77.59	76	77
02/22/2023	77.28	77.5	77	77.12
02/23/2023	77.16	77.25	76.64	77.07
02/24/2023	76.67	76.9	76.47	76.82
02/27/2023	77.07	77.16	76.32	76.74
02/28/2023	76.74	76.74	76.06	76.25
03/01/2023	76.16	76.48	75.64	75.72
03/02/2023	76.47	77.92	75.935	77.71
03/03/2023	78.43	79.6	78.13	79.39
03/06/2023	79.67	79.97	79.22	79.63
03/07/2023	79.61	80.25	79.14	79.26
03/08/2023	79.3	79.7	79.06	79.48
03/09/2023	79.83	79.83	78.11	78.37
03/10/2023	78.43	78.54	77.23	77.97
03/13/2023	77.94	78.98	77.36	78.14
03/14/2023	78.33	79.475	78.24	79.09
03/15/2023	78.94	79.28	78.555	79.26
03/16/2023	78.86	80.395	78.83	79.87
03/17/2023	80.21	80.28	78.78	78.99
03/20/2023	79.16	79.49	77.5	79.34
03/21/2023	79.51	80.01	79.45	79.75
03/22/2023	79.5	79.99	78.62	78.64
03/23/2023	79.57	80.2	79.2464	79.68
03/24/2023	84.84	85.72	83.32	84.39
03/27/2023	84.12	84.93	84.08	84.33
03/28/2023	84.5	84.75	84.0432	84.35
03/29/2023	84.385	84.6	84.15	84.54
03/30/2023	84.75	85.1	84.62	84.89
03/31/2023	84.95	85.74	84.7	85.59
04/03/2023	85.41	85.67	84.46	85.33
04/04/2023	85.13	85.5701	85.01	85.11
04/05/2023	85.2	85.88	84.905	85.38
04/06/2023	85.5	85.65	85.18	85.22
04/10/2023	85.24	85.6	84.9626	85.48
04/11/2023	85.26	85.68	84.99	85.09
04/12/2023	85.28	85.5	84.87	84.95
04/13/2023	85.37	85.785	85.26	85.58
04/14/2023	85.28	85.64	85.06	85.27
04/17/2023	85.08	85.53	84.62	85.5
04/18/2023	85.6	85.855	85.33	85.55
04/19/2023	85.41	85.75	85.4	85.5
04/20/2023	85.66	86.12	85.49	85.57
04/21/2023	85.7	85.94	85.44	85.53
04/24/2023	85.25	86.25	85.08	86.09
04/25/2023	85.91	87.01	85.56	86.74
04/26/2023	79.095	79.77	76.5	76.81
04/27/2023	77.17	77.86	76.82	77.61
04/28/2023	77.66	77.89	76.94	77.71
05/01/2023	77.6	77.84	77.2905	77.43
05/02/2023	77.04	77.1	75.505	76
05/03/2023	75.75	76.18	75.14	75.23
05/04/2023	74.9	74.925	73.605	74.59
05/05/2023	74.83	76.03	74.81	76
05/08/2023	75.68	76.05	75.44	75.55
05/09/2023	75.27	75.55	74.895	75.51
05/10/2023	76.6	76.65	75.5	76
05/11/2023	76.27	77.27	76.06	77.04
05/12/2023	76.6	78.18	76.6	77.37
05/15/2023	77.31	78.82	77.115	78.33
05/16/2023	77.712	78.04	77.145	77.78
05/17/2023	77.77	78.185	77.35	77.89
05/18/2023	78	78.35	77.52	78.19
05/19/2023	78.25	78.775	78.11	78.59
05/22/2023	78.71	79.35	78.59	79.06
05/23/2023	79.1	79.505	78.74	79.13
05/24/2023	79.05	79.39	77.77	77.81
05/25/2023	77.58	77.59	76.76	77.14
05/26/2023	77.35	78.79	77.02	78.66
05/30/2023	79	80.27	78.89	80.02
05/31/2023	80.1	80.81	79.68	80.2
06/01/2023	80.25	81.22	80	80.2
06/02/2023	80.24	80.63	79.83	80.5
06/05/2023	80.85	81.15	80.6	80.84
06/06/2023	81	81.05	80.46	80.88
06/07/2023	80.88	80.95	79.53	80.5
06/08/2023	80.51	80.76	79.88	80.02
06/09/2023	79.98	80.69	79.96	80.38
06/12/2023	80.38	80.4	79.7	79.77
06/13/2023	80.2	81.45	79.87	80.7
06/14/2023	81.266	81.77	80.95	81.23
06/15/2023	81.42	81.585	80.58	81.45
06/16/2023	81.35	82.22	80.94	81.97
06/20/2023	81.69	81.99	81.55	81.89
06/21/2023	81.65	81.84	80.83	80.94
06/22/2023	80.48	82.32	80.3	82.3
06/23/2023	82.04	82.4	81.62	81.9
06/26/2023	82.25	83.71	82.12	83.4
06/27/2023	83.25	84.62	83.22	84.13
06/28/2023	84.5	84.63	83.48	83.6
06/29/2023	83.09	85.005	82.39	83.08
06/30/2023	83.5	84.72	83.5	84.3
07/03/2023	83.92	84.2	83.18	83.34
07/05/2023	82.97	83.415	82.0938	82.87
07/06/2023	82.4	82.92	81.99	82.7
07/07/2023	82.78	83.31	82.22	82.43
07/10/2023	82.76	83.23	82.62	82.7
07/11/2023	82.56	92.91	82.55	90.99
07/12/2023	90.045	90.71	89.0503	90
07/13/2023	90	90.7	89.44	89.54
07/14/2023	91.1	91.5	89.74	90.07
07/17/2023	93.535	93.67	92.12	93.21
07/18/2023	92.53	93.01	92.21	92.74
07/19/2023	92.625	92.75	91.78	92.2
07/20/2023	92.1	92.56	92.09	92.29
07/21/2023	92.345	92.4	91.89	91.91
07/24/2023	91.93	92.6	91.85	92.55
07/25/2023	92.5	92.86	92.46	92.73
07/26/2023	92.66	92.92	92.475	92.67
07/27/2023	92.67	92.79	92.14	92.14
07/28/2023	92.35	92.69	92.34	92.53
07/31/2023	92.56	92.78	92.43	92.76
08/01/2023	91.795	92.13	91.7	91.89
08/02/2023	91.64	91.905	91.52	91.63
08/03/2023	91.55	92	91.5	91.68
08/04/2023	91.68	91.82	91.54	91.58
08/07/2023	91.79	91.85	91.52	91.57
08/08/2023	91.57	91.79	91.52	91.59
08/09/2023	91.59	92	91.42	91.44
08/10/2023	91.67	91.67	91.27	91.42
08/11/2023	91.3	91.31	90.93	91.21
08/14/2023	91.1	91.2	90.755	90.79
08/15/2023	91	91.1	90.77	90.91
08/16/2023	91	91.25	90.85	90.85
08/17/2023	91	91.02	90.4	90.43
08/18/2023	90.5	91	90.295	90.47
08/21/2023	90.77	90.97	90.655	90.72
08/22/2023	91.97	92.1	91.47	91.66
08/23/2023	91.55	91.83	91.41	91.74
08/24/2023	91.63	91.96	91.4	91.41
08/25/2023	91.41	91.83	91.38	91.66
08/28/2023	91.81	92.01	91.745	91.77
08/29/2023	91.75	92.1	91.75	91.98
08/30/2023	91.88	92.04	91.75	91.98
08/31/2023	91.88	92.055	91.865	91.99
09/01/2023	92.05	92.2	91.95	92.04
09/05/2023	91.95	92.185	91.9	92.03
09/06/2023	92.04	92.11	91.99	92.07
09/07/2023	92.15	92.15	91.99	92.01
09/08/2023	92.1	92.24	92.01	92.12
09/11/2023	92.12	92.44	92.11	92.18
09/12/2023	92.06	92.33	92.03	92.13
09/13/2023	92.22	92.47	92.15	92.27
09/14/2023	92.32	92.465	92.15	92.22
09/15/2023	92.16	92.33	91.73	91.82
09/18/2023	92.04	92.05	91.82	91.91
09/19/2023	91.92	92.21	91.9	92.07
09/20/2023	92.41	92.61	92.3	92.56
09/21/2023	92.41	92.57	92.285	92.35
09/22/2023	94.06	94.11	93.86	93.92
09/25/2023	93.92	94.08	93.92	94.05
09/26/2023	94	94.21	94	94
09/27/2023	94	94.1	93.71	93.92
09/28/2023	93.9	93.98	93.38	93.54
09/29/2023	93.6	93.885	93.45	93.63
10/02/2023	93.68	93.94	93.6	93.94
10/03/2023	93.81	93.99	93.76	93.89
10/04/2023	93.87	94.035	93.63	93.75
10/05/2023	93.85	93.935	93.65	93.67
10/06/2023	94	94.26	93.94	94.24
10/09/2023	94.17	94.445	94.17	94.34
10/10/2023	94.38	94.49	94.18	94.34
10/11/2023	94.3	94.57	94.105	94.47
10/12/2023	94.48	94.54	94.305	94.42
10/13/2023	94.42	94.42	94.42	94.42
10/16/2023	94.42	94.42	94.42	94.42
10/17/2023	94.42	94.42	94.42	94.42
10/18/2023	94.42	94.42	94.42	94.42
10/19/2023	94.42	94.42	94.42	94.42
10/20/2023	94.42	94.42	94.42	94.42

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2023 Historical Chart

Average

Low

High