Ad
ATVI Quote Trading Chart Activision Blizzard Inc
home / stock / atvi / atvi quote
$80.79 Last:
1.25% Change Percent:
$80.75 Open:
$79.79 Previous Close:
$80.95 High:
$80.66 Low:
5,820,491 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ATVI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 80.75 | 79.79 | 80.95 | 80.66 | 5,820,491 |
| 2022-08-11 | 81 | 79.79 | 81.13 | 80.5 | 2,626,108 |
| 2022-08-10 | 81.14 | 79.79 | 81.22 | 80.49 | 5,306,688 |
| 2022-08-09 | 81.1 | 79.79 | 81.24 | 80.41 | 4,687,467 |
| 2022-08-08 | 80.575 | 79.79 | 81.0491 | 80.575 | 7,405,799 |
| 2022-08-05 | 80.18 | 79.79 | 80.6469 | 80.03 | 2,383,428 |
| 2022-08-04 | 80.65 | 79.79 | 81.31 | 80.595 | 3,663,902 |
| 2022-08-03 | 79.54 | 79.79 | 80.71 | 79.5 | 6,709,166 |
| 2022-08-02 | 79.95 | 79.79 | 80.35 | 79.17 | 4,290,726 |
| 2022-08-01 | 79.97 | 79.79 | 80.31 | 79.47 | 3,158,071 |
| 2022-07-29 | 79.42 | 79.79 | 80.24 | 79.11 | 3,850,480 |
| 2022-07-28 | 79.79 | 79.79 | 79.79 | 79.34 | 4,525,471 |
| 2022-07-26 | 79.9 | 79.9 | 79.95 | 79.11 | 1,195,908 |
| 2022-07-25 | 79.65 | 79.65 | 79.98 | 78.78 | 5,055,517 |
| 2022-07-19 | 77.4 | 78.63 | 78.71 | 77.1789 | 5,726,436 |
| 2022-07-18 | 77.575 | 76.99 | 78.07 | 76.88 | 5,734,291 |
| 2022-07-15 | 76.41 | 77.39 | 77.41 | 76.23 | 5,724,765 |
| 2022-07-14 | 75.65 | 76.24 | 76.44 | 75.38 | 3,229,099 |
| 2022-07-13 | 76.06 | 75.96 | 76.55 | 75.79 | 4,945,158 |
| 2022-07-12 | 77.9 | 76.54 | 78.21 | 76.4 | 6,599,196 |
Activision Blizzard Inc Company Name:
ATVI Stock Symbol:
NASDAQ Market:
Activision Blizzard Inc Website:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
135 all-new cards to embroil players in the motive, means, and drama of a mystery from the shadowed Castle Nathria Murder at Castle Nathria ™ , the latest expansion for Blizzard Entertainment’s sensational digital card game Hearthstone ® , ...
-
The stock market just completed its worst first half in 50 years -- but as bad as that seems, it's good news if you have at least 10 years until retirement. Many high-quality companies have stocks being traded at steep discounts compared to what they're worth. If it were my money, I wou...
-
All players with an active World of Warcraft subscription will receive full access at no additional cost Enjoy a 50%-bonus-XP event in the lead-up to launch From atop the frozen throne of Icecrown Citadel, the Lich King Arthas Menethil—once a fierce paladi...