Date	Open	High	Low	Close	Volume	Change (%)
Oct 12, 2023					0	+0.00(+0.00%)
Oct 11, 2023	94.30	94.57	94.11	94.47	13,227,941	+0.13(+0.14%)
Oct 10, 2023	94.38	94.49	94.18	94.34	5,135,912	+0.00(+0.00%)
Oct 09, 2023	94.17	94.44	94.17	94.34	4,694,232	+0.10(+0.11%)
Oct 06, 2023	94.00	94.26	93.94	94.24	8,134,232	+0.57(+0.61%)
Oct 05, 2023	93.85	93.94	93.65	93.67	4,268,907	-0.08(-0.09%)
Oct 04, 2023	93.87	94.03	93.63	93.75	6,948,826	-0.14(-0.15%)
Oct 03, 2023	93.81	93.99	93.76	93.89	4,889,890	-0.05(-0.05%)
Oct 02, 2023	93.68	93.94	93.60	93.94	6,632,350	+0.31(+0.33%)
Sep 29, 2023	93.60	93.89	93.45	93.63	8,628,757	+0.09(+0.10%)
Sep 28, 2023	93.90	93.98	93.38	93.54	10,837,711	-0.38(-0.40%)
Sep 27, 2023	94.00	94.10	93.71	93.92	9,300,243	-0.08(-0.09%)
Sep 26, 2023	94.00	94.21	94.00	94.00	7,244,487	-0.05(-0.05%)
Sep 25, 2023	93.92	94.06	94.00	94.05	7,858,599	+0.13(+0.14%)
Sep 22, 2023	94.06	94.11	93.86	93.92	19,817,540	+1.57(+1.70%)
Sep 21, 2023	92.41	92.57	92.28	92.35	6,027,873	-0.21(-0.23%)
Sep 20, 2023	92.41	92.61	92.30	92.56	7,557,979	+0.49(+0.53%)
Sep 19, 2023	91.92	92.21	91.90	92.07	4,591,605	+0.16(+0.17%)
Sep 18, 2023	92.04	92.05	91.82	91.91	5,571,877	+0.09(+0.10%)
Sep 15, 2023	92.16	92.33	91.73	91.82	13,510,746	-0.40(-0.43%)
Sep 14, 2023	92.32	92.47	92.15	92.22	6,841,873	-0.05(-0.05%)
Sep 13, 2023	92.22	92.47	92.15	92.27	4,448,547	+0.14(+0.15%)
Sep 12, 2023	92.06	92.33	92.03	92.13	3,132,406	-0.05(-0.05%)
Sep 11, 2023	92.12	92.44	92.11	92.18	5,161,557	+0.06(+0.07%)
Sep 08, 2023	92.10	92.24	92.01	92.12	5,367,722	+0.11(+0.12%)
Sep 07, 2023	92.15	92.15	91.99	92.01	3,754,762	-0.06(-0.07%)
Sep 06, 2023	92.04	92.11	91.99	92.07	4,778,532	+0.04(+0.04%)
Sep 05, 2023	91.95	92.19	91.90	92.03	5,177,654	-0.01(-0.01%)
Sep 01, 2023	92.05	92.20	91.95	92.04	4,609,013	+0.05(+0.05%)
Aug 31, 2023	91.88	92.06	91.86	91.99	6,674,679	+0.01(+0.01%)
Aug 30, 2023	91.88	92.04	91.75	91.98	5,359,554	+0.00(+0.00%)
Aug 29, 2023	91.75	92.10	91.75	91.98	5,667,885	+0.21(+0.23%)
Aug 28, 2023	91.81	92.01	91.75	91.77	5,527,175	+0.11(+0.12%)
Aug 25, 2023	91.41	91.83	91.38	91.66	4,361,701	+0.25(+0.27%)
Aug 24, 2023	91.63	91.96	91.40	91.41	6,051,448	-0.33(-0.36%)
Aug 23, 2023	91.55	91.83	91.41	91.74	5,516,809	+0.08(+0.09%)
Aug 22, 2023	91.97	92.10	91.47	91.66	11,098,948	+0.94(+1.04%)
Aug 21, 2023	90.77	90.97	90.66	90.72	4,668,432	+0.25(+0.28%)
Aug 18, 2023	90.50	91.00	90.30	90.47	13,085,861	+0.04(+0.04%)
Aug 17, 2023	91.00	91.02	90.40	90.43	9,073,628	-0.42(-0.46%)
Aug 16, 2023	91.00	91.25	90.85	90.85	4,349,161	-0.06(-0.07%)
Aug 15, 2023	91.00	91.10	90.77	90.91	5,474,370	+0.12(+0.13%)
Aug 14, 2023	91.10	91.20	90.75	90.79	6,123,379	-0.42(-0.46%)
Aug 11, 2023	91.30	91.31	90.93	91.21	6,911,136	-0.21(-0.23%)
Aug 10, 2023	91.67	91.67	91.27	91.42	4,862,127	-0.02(-0.02%)
Aug 09, 2023	91.59	92.00	90.67	91.44	7,659,248	-0.15(-0.16%)
Aug 08, 2023	91.57	91.79	91.52	91.59	5,633,273	+0.02(+0.02%)
Aug 07, 2023	91.79	91.85	91.52	91.57	4,965,739	-0.01(-0.01%)
Aug 04, 2023	91.68	91.80	91.54	91.58	6,062,488	-0.10(-0.11%)
Aug 03, 2023	91.55	92.00	91.50	91.68	7,500,831	+0.05(+0.05%)
Aug 02, 2023	91.64	91.91	91.52	91.63	7,369,574	-0.26(-0.28%)
Aug 01, 2023	91.79	92.13	91.70	91.89	8,395,980	-0.87(-0.94%)
Jul 31, 2023	92.56	92.78	92.43	92.76	10,756,055	+0.23(+0.25%)
Jul 28, 2023	92.35	92.69	92.34	92.53	5,644,773	+0.39(+0.42%)
Jul 27, 2023	92.67	92.79	92.14	92.14	9,447,914	-0.53(-0.57%)
Jul 26, 2023	92.66	92.92	92.47	92.67	8,383,168	-0.06(-0.06%)
Jul 25, 2023	92.50	92.86	92.46	92.73	6,541,337	+0.18(+0.19%)
Jul 24, 2023	91.93	92.60	91.85	92.55	7,875,436	+0.64(+0.70%)
Jul 21, 2023	92.35	92.40	91.89	91.91	12,930,643	-0.38(-0.41%)
Jul 20, 2023	92.10	92.56	92.09	92.29	14,880,532	+0.09(+0.10%)
Jul 19, 2023	92.63	92.75	91.78	92.20	40,042,144	-0.54(-0.58%)
Jul 18, 2023	92.53	93.01	92.21	92.74	21,814,712	-0.47(-0.50%)
Jul 17, 2023	93.54	93.67	92.12	93.21	40,218,312	+3.14(+3.49%)
Jul 14, 2023	91.10	91.50	89.74	90.07	63,825,344	+0.53(+0.59%)
Jul 13, 2023	90.00	90.70	89.44	89.54	22,105,198	-0.46(-0.51%)
Jul 12, 2023	90.04	90.71	89.05	90.00	28,070,152	-0.99(-1.09%)
Jul 11, 2023	82.56	92.91	82.55	90.99	77,927,984	+8.29(+10.02%)
Jul 10, 2023	82.76	83.23	82.62	82.70	7,155,439	+0.27(+0.33%)
Jul 07, 2023	82.78	83.31	82.22	82.43	4,819,437	-0.27(-0.33%)
Jul 06, 2023	82.40	82.92	81.99	82.70	4,076,233	-0.17(-0.21%)
Jul 05, 2023	82.97	83.42	82.09	82.87	5,187,039	-0.47(-0.56%)
Jul 03, 2023	83.92	84.20	83.18	83.34	4,150,295	-0.96(-1.14%)
Jun 30, 2023	83.50	84.72	83.50	84.30	6,881,244	+1.22(+1.47%)
Jun 29, 2023	83.09	85.00	82.39	83.08	8,476,433	-0.52(-0.62%)
Jun 28, 2023	84.50	84.63	83.48	83.60	6,878,114	-0.53(-0.63%)
Jun 27, 2023	83.25	84.62	83.22	84.13	6,873,635	+0.73(+0.88%)
Jun 26, 2023	82.25	83.71	82.12	83.40	7,868,806	+1.50(+1.83%)
Jun 23, 2023	82.04	82.40	81.62	81.90	6,735,427	-0.40(-0.49%)
Jun 22, 2023	80.48	82.32	80.30	82.30	4,879,933	+1.36(+1.68%)
Jun 21, 2023	81.65	81.84	80.83	80.94	5,277,397	-0.95(-1.16%)
Jun 20, 2023	81.69	81.99	81.55	81.89	5,247,052	-0.08(-0.10%)
Jun 16, 2023	81.35	82.22	80.94	81.97	12,236,595	+0.53(+0.65%)
Jun 15, 2023	81.42	81.58	80.58	81.44	7,095,580	+0.21(+0.26%)
Jun 14, 2023	81.27	81.77	80.95	81.23	7,947,063	+0.53(+0.66%)
Jun 13, 2023	80.20	81.45	79.87	80.70	8,292,865	+0.93(+1.17%)
Jun 12, 2023	80.38	80.40	79.70	79.77	7,944,406	-0.61(-0.76%)
Jun 09, 2023	79.98	80.69	79.96	80.38	5,824,473	+0.36(+0.45%)
Jun 08, 2023	80.51	80.76	79.88	80.02	4,439,887	-0.48(-0.60%)
Jun 07, 2023	80.88	80.95	79.53	80.50	5,515,858	-0.38(-0.47%)
Jun 06, 2023	81.00	81.05	80.46	80.88	4,725,030	+0.04(+0.05%)
Jun 05, 2023	80.85	81.15	80.60	80.84	4,067,947	+0.34(+0.42%)
Jun 02, 2023	80.24	80.63	79.83	80.50	5,896,210	+0.30(+0.37%)
Jun 01, 2023	80.25	81.22	80.00	80.20	8,704,880	+0.00(+0.00%)
May 31, 2023	80.10	80.81	79.68	80.20	9,318,006	+0.18(+0.22%)
May 30, 2023	79.00	80.27	78.89	80.02	8,189,686	+1.36(+1.73%)
May 26, 2023	77.35	78.79	77.02	78.66	5,246,630	+1.52(+1.97%)
May 25, 2023	77.58	77.59	76.76	77.14	6,823,462	-0.67(-0.86%)
May 24, 2023	79.05	79.39	77.77	77.81	5,347,283	-1.32(-1.67%)
May 23, 2023	79.10	79.50	78.74	79.13	5,284,046	+0.07(+0.09%)
May 22, 2023	78.71	79.35	78.59	79.06	8,163,573	+0.47(+0.60%)
May 19, 2023	78.25	78.78	78.11	78.59	6,297,396	+0.40(+0.51%)
May 18, 2023	78.00	78.35	77.52	78.19	5,276,059	+0.30(+0.39%)
May 17, 2023	77.77	78.19	77.35	77.89	4,643,873	+0.11(+0.14%)
May 16, 2023	77.71	78.04	77.14	77.78	6,491,235	-0.55(-0.70%)
May 15, 2023	77.31	78.82	77.11	78.33	12,992,626	+0.96(+1.24%)
May 12, 2023	76.60	78.18	76.60	77.37	5,855,382	+0.33(+0.43%)
May 11, 2023	76.27	77.27	76.06	77.04	6,942,859	+1.04(+1.37%)
May 10, 2023	76.60	76.65	75.50	76.00	7,227,254	+0.49(+0.65%)
May 09, 2023	75.27	75.55	74.89	75.51	4,752,806	-0.04(-0.05%)
May 08, 2023	75.68	76.05	75.44	75.55	4,070,231	-0.45(-0.59%)
May 05, 2023	74.83	76.03	74.81	76.00	5,202,719	+1.41(+1.89%)
May 04, 2023	74.90	74.92	73.61	74.59	9,680,991	-0.64(-0.85%)
May 03, 2023	75.75	76.18	75.14	75.23	5,609,432	-0.77(-1.01%)
May 02, 2023	77.04	77.10	75.50	76.00	9,069,464	-1.43(-1.85%)
May 01, 2023	77.60	77.84	77.29	77.43	5,703,171	-0.28(-0.36%)
Apr 28, 2023	77.66	77.89	76.94	77.71	9,825,600	+0.10(+0.13%)
Apr 27, 2023	77.17	77.86	76.82	77.61	12,145,121	+0.80(+1.04%)
Apr 26, 2023	79.10	79.77	76.50	76.81	50,328,144	-9.93(-11.45%)
Apr 25, 2023	85.91	87.01	85.56	86.74	13,423,788	+0.65(+0.76%)
Apr 24, 2023	85.25	86.25	85.08	86.09	8,153,865	+0.56(+0.65%)
Apr 21, 2023	85.70	85.94	85.44	85.53	5,611,882	-0.04(-0.05%)
Apr 20, 2023	85.66	86.12	85.49	85.57	7,165,342	+0.05(+0.06%)
Apr 19, 2023	85.41	85.75	85.40	85.52	5,250,924	-0.03(-0.04%)
Apr 18, 2023	85.60	85.86	85.33	85.55	4,999,305	+0.05(+0.06%)
Apr 17, 2023	85.08	85.53	84.62	85.50	4,584,594	+0.23(+0.27%)
Apr 14, 2023	85.28	85.64	85.06	85.27	3,539,578	-0.31(-0.36%)
Apr 13, 2023	85.37	85.78	85.26	85.58	5,447,215	+0.63(+0.74%)
Apr 12, 2023	85.28	85.50	84.87	84.95	7,107,854	-0.14(-0.16%)
Apr 11, 2023	85.26	85.68	84.99	85.09	8,327,541	-0.39(-0.46%)
Apr 10, 2023	85.24	85.60	84.96	85.48	4,948,729	+0.26(+0.31%)
Apr 06, 2023	85.50	85.65	85.18	85.22	6,623,777	-0.16(-0.19%)
Apr 05, 2023	85.20	85.88	84.91	85.38	7,538,701	+0.23(+0.27%)
Apr 04, 2023	85.13	85.57	85.01	85.15	7,712,439	-0.18(-0.21%)
Apr 03, 2023	85.41	85.67	84.46	85.33	6,474,380	-0.26(-0.30%)
Mar 31, 2023	84.95	85.74	84.70	85.59	5,235,104	+0.70(+0.82%)
Mar 30, 2023	84.75	85.10	84.62	84.89	5,052,582	+0.34(+0.40%)
Mar 29, 2023	84.39	84.60	84.15	84.55	6,681,502	+0.20(+0.24%)
Mar 28, 2023	84.50	84.75	84.04	84.35	5,446,496	-0.01(-0.01%)
Mar 27, 2023	84.12	84.93	84.08	84.36	7,290,229	-0.03(-0.04%)
Mar 24, 2023	84.84	85.72	83.32	84.39	24,513,532	+4.71(+5.91%)
Mar 23, 2023	79.57	80.20	79.25	79.68	4,282,854	+1.04(+1.32%)
Mar 22, 2023	79.50	79.99	78.62	78.64	3,595,518	-1.11(-1.39%)
Mar 21, 2023	79.51	80.01	79.45	79.75	5,403,065	+0.41(+0.52%)
Mar 20, 2023	79.16	79.49	77.50	79.34	6,440,252	+0.35(+0.44%)
Mar 17, 2023	80.21	80.28	78.78	78.99	9,410,600	-0.88(-1.10%)
Mar 16, 2023	78.86	80.39	78.83	79.87	4,883,468	+0.61(+0.77%)
Mar 15, 2023	78.94	79.28	78.56	79.26	7,151,428	+0.17(+0.21%)
Mar 14, 2023	78.33	79.47	78.24	79.09	5,428,612	+0.95(+1.22%)
Mar 13, 2023	77.94	78.98	77.36	78.14	5,732,877	+0.17(+0.22%)
Mar 10, 2023	78.43	78.54	77.23	77.97	5,299,519	-0.40(-0.51%)
Mar 09, 2023	79.83	79.83	78.11	78.37	4,771,603	-1.11(-1.40%)
Mar 08, 2023	79.30	79.70	79.06	79.48	4,288,051	+0.22(+0.28%)
Mar 07, 2023	79.61	80.25	79.14	79.26	5,331,420	-0.37(-0.46%)
Mar 06, 2023	79.67	79.97	79.22	79.63	4,544,146	+0.24(+0.30%)
Mar 03, 2023	78.43	79.60	78.13	79.39	9,129,337	+1.68(+2.16%)
Mar 02, 2023	76.47	77.92	75.94	77.71	8,166,827	+1.99(+2.63%)
Mar 01, 2023	76.16	76.48	75.64	75.72	4,284,329	-0.53(-0.70%)
Feb 28, 2023	76.74	76.74	76.06	76.25	4,426,653	-0.49(-0.64%)
Feb 27, 2023	77.07	77.16	76.32	76.74	3,909,057	-0.08(-0.10%)
Feb 24, 2023	76.67	76.90	76.47	76.82	3,903,894	-0.25(-0.32%)
Feb 23, 2023	77.16	77.25	76.64	77.07	4,018,650	-0.05(-0.06%)
Feb 22, 2023	77.28	77.50	77.00	77.12	3,941,653	+0.12(+0.16%)
Feb 21, 2023	77.45	77.59	76.00	77.00	6,890,365	-0.57(-0.73%)
Feb 17, 2023	77.11	77.57	76.83	77.57	5,364,781	+0.06(+0.08%)
Feb 16, 2023	77.40	77.87	76.76	77.51	4,922,628	-0.19(-0.24%)
Feb 15, 2023	76.33	77.95	75.85	77.70	6,796,224	+0.92(+1.20%)
Feb 14, 2023	76.78	77.16	76.02	76.78	6,102,832	+0.19(+0.25%)
Feb 13, 2023	75.88	76.92	75.65	76.59	5,373,154	+1.14(+1.51%)
Feb 10, 2023	75.47	76.39	75.12	75.45	6,922,074	+0.19(+0.25%)
Feb 09, 2023	73.55	75.63	73.48	75.26	12,592,079	+2.37(+3.25%)
Feb 08, 2023	73.00	74.75	72.45	72.89	26,720,612	-2.71(-3.58%)
Feb 07, 2023	74.65	75.97	74.14	75.60	14,872,718	+4.02(+5.62%)
Feb 06, 2023	73.75	73.84	71.40	71.58	13,378,233	-3.66(-4.86%)
Feb 03, 2023	76.64	76.78	75.03	75.24	5,781,057	-1.87(-2.43%)
Feb 02, 2023	76.50	77.39	76.07	77.11	4,694,006	+0.41(+0.53%)
Feb 01, 2023	76.00	76.82	75.58	76.70	4,577,358	+0.13(+0.17%)
Jan 31, 2023	76.13	77.00	75.85	76.57	4,116,660	+0.61(+0.80%)
Jan 30, 2023	76.63	77.08	75.84	75.96	4,432,082	-0.65(-0.85%)
Jan 27, 2023	75.50	76.76	75.22	76.61	4,382,734	+1.01(+1.34%)
Jan 26, 2023	74.79	75.66	74.65	75.60	3,960,769	+0.96(+1.29%)
Jan 25, 2023	75.00	75.11	74.53	74.64	3,987,584	-0.47(-0.63%)
Jan 24, 2023	75.00	75.43	74.50	75.11	5,065,164	-0.11(-0.15%)
Jan 23, 2023	73.82	75.41	73.81	75.22	6,318,841	+1.38(+1.87%)
Jan 20, 2023	73.52	74.01	73.39	73.84	7,349,374	+0.08(+0.11%)
Jan 19, 2023	74.48	74.50	73.70	73.76	5,331,006	-0.72(-0.97%)
Jan 18, 2023	74.62	74.74	73.38	74.48	7,905,946	-0.08(-0.11%)
Jan 17, 2023	75.89	75.95	74.42	74.56	10,040,892	-2.10(-2.74%)
Jan 13, 2023	76.89	76.90	76.18	76.66	4,329,488	-0.24(-0.31%)
Jan 12, 2023	76.89	77.28	76.50	76.90	4,894,084	-0.10(-0.13%)
Jan 11, 2023	77.69	77.77	76.93	77.00	5,070,062	-0.69(-0.89%)
Jan 10, 2023	77.04	77.95	77.04	77.69	5,133,785	+0.47(+0.61%)
Jan 09, 2023	77.50	78.18	77.18	77.22	8,413,986	-0.37(-0.48%)
Jan 06, 2023	77.15	77.71	77.08	77.59	5,443,967	+0.63(+0.82%)
Jan 05, 2023	76.60	77.29	76.60	76.96	3,719,229	+0.12(+0.16%)
Jan 04, 2023	77.37	77.40	76.49	76.84	4,823,011	-0.04(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Activision Blizzard (NQ: ATVI )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Activision Blizzard (NQ: ATVI )

Historical Prices

Sections

Services

The Kane Republican