ATVI (Activision Blizzard, Inc) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 55.25 55.51 54.73 55.82 1.7785% 1.3018% 1.9617% 5,834,883 $323,894,355
2019-10-18 55.66 54.54 53.38 55.69 -1.8888% 0.1259% 4.148% 8,530,400 $465,248,016
2019-10-17 56.00 55.59 55.51 56.46 0% 0.7375% 1.6826% 5,837,200 $324,489,948
2019-10-16 55.40 55.59 55.14 55.94 0.054% -0.288% 1.4301% 5,725,700 $318,291,663
2019-10-15 55.15 55.56 54.16 55.60 0.9998% 0.2545% 2.5899% 6,826,700 $379,291,452
2019-10-14 54.35 55.01 54.01 55.20 0.3466% -0.8574% 2.1558% 5,936,000 $326,539,360
2019-10-11 54.35 54.82 54.15 55.38 2.1047% 1.2293% 2.221% 8,627,100 $472,937,622
2019-10-10 52.93 53.69 51.45 53.84 0.4866% -0.9358% 4.4391% 8,700,900 $467,151,321
2019-10-09 53.76 53.43 53.20 54.75 -1.2932% -0.6835% 2.8311% 9,050,700 $483,578,901
2019-10-08 54.75 54.13 54.10 55.30 -2.3101% -1.1911% 2.17% 7,182,300 $388,777,899
2019-10-07 55.06 55.41 54.56 55.89 -0.0541% -0.6854% 2.3797% 6,538,100 $362,276,121
2019-10-04 54.75 55.44 54.55 55.49 2.5338% 1.2576% 1.694% 8,761,100 $485,715,384
2019-10-03 52.19 54.07 52.07 54.77 3.4833% -0.1148% 4.9297% 14,558,300 $787,167,281
2019-10-02 51.90 52.25 50.25 52.54 -1.2287% -1.8904% 4.3586% 13,468,300 $703,718,675
2019-10-01 53.34 52.90 52.24 53.55 -0.0378% 0.7937% 2.4463% 9,229,100 $488,219,390
2019-09-30 52.60 52.92 52.31 53.00 1.1275% 0.516% 1.3019% 7,128,800 $377,256,096
2019-09-27 54.21 52.33 52.05 54.72 -3.4858% -0.0184% 4.8794% 7,800,800 $408,215,864
2019-09-26 54.72 54.22 54.16 55.07 -1.3105% -0.4004% 1.6524% 6,563,300 $355,862,126
2019-09-25 53.89 54.94 53.58 55.04 1.8162% -0.1297% 2.6526% 5,150,700 $282,979,458
2019-09-24 54.61 53.96 53.41 54.63 -0.4061% 0.7937% 2.2332% 8,098,400 $436,989,664
2019-09-23 54.47 54.18 53.67 54.74 -1.0592% -0.5296% 1.9547% 4,502,800 $243,961,704
2019-09-20 55.04 54.76 54.52 55.48 -0.4545% 0.0545% 1.7304% 7,364,900 $403,301,924
2019-09-19 55.43 55.01 54.71 55.56 -0.1996% 0.5624% 1.5299% 4,565,200 $251,131,652
2019-09-18 55.21 55.12 54.13 55.23 -0.4155% -0.2529% 1.9917% 5,433,300 $299,483,496
2019-09-17 55.50 55.35 54.77 55.72 -0.7709% -0.502% 1.705% 6,972,100 $385,905,735
2019-09-16 55.18 55.78 55.17 55.94 -0.3038% -1.3762% 1.3765% 6,471,300 $360,969,114
2019-09-13 55.64 55.95 55.32 56.02 0.9017% 0.3427% 1.2496% 6,401,800 $358,180,710
2019-09-12 56.46 55.45 55.14 57.52 0.9834% 2.8228% 4.1377% 10,921,200 $605,580,540
2019-09-11 56.54 54.91 54.41 56.77 -1.9989% 0.9102% 4.1571% 9,687,300 $531,929,642
2019-09-10 54.75 56.03 54.28 56.15 1.522% -0.7972% 3.3304% 8,427,500 $472,192,825
2019-09-09 55.25 55.19 54.20 55.55 1.1176% 1.2276% 2.4302% 9,138,700 $504,364,853
2019-09-06 54.67 54.58 54.26 55.01 0% 0.1649% 1.3634% 7,034,000 $383,915,720
2019-09-05 55.15 54.58 53.77 56.60 2.0187% 3.0841% 5% 11,780,000 $642,952,400
2019-09-04 52.06 53.50 52.01 53.61 4.7787% 1.9585% 2.9845% 9,988,100 $534,363,350
2019-09-03 50.48 51.06 50.43 51.57 0.9091% -0.2372% 2.2106% 6,268,900 $320,090,034
2019-08-30 51.29 50.60 50.17 51.41 -0.7064% 0.6476% 2.412% 5,891,500 $298,109,900
2019-08-29 51.00 50.96 50.26 51.43 1.4937% 1.5734% 2.2749% 6,268,700 $319,452,952
2019-08-28 50.63 50.21 49.54 50.94 -1.7225% -0.9004% 2.7483% 7,232,300 $363,133,783
2019-08-27 50.50 51.09 49.96 52.22 4.9291% 3.7174% 4.3278% 18,223,400 $931,033,506
2019-08-26 47.99 48.69 47.53 48.70 2.8734% 1.3945% 2.4025% 5,194,400 $252,915,336
2019-08-23 48.60 47.33 47.16 49.38 -3.5656% -0.978% 4.4957% 7,125,400 $337,245,182
2019-08-22 49.29 49.08 48.33 49.29 0.0816% 0.5098% 1.9477% 4,001,800 $196,408,344
2019-08-21 49.10 49.04 48.71 49.54 0.4918% 0.6148% 1.6754% 4,001,800 $196,248,272
2019-08-20 47.67 48.80 47.50 49.04 1.8364% -0.5217% 3.1403% 5,831,300 $284,567,440
2019-08-19 47.55 47.92 47.28 48.30 2.7004% 1.9074% 2.1118% 5,522,700 $264,647,784
2019-08-16 45.94 46.66 45.79 47.17 2.5269% 0.9448% 2.9256% 5,767,400 $269,106,884
2019-08-15 45.53 45.51 44.91 45.73 0.5524% 0.5966% 1.7931% 6,008,900 $273,465,039
2019-08-14 47.09 45.26 45.00 47.27 -5.963% -2.1608% 4.8022% 9,156,200 $414,409,612
2019-08-13 46.99 48.13 46.47 48.37 2.2302% -0.1912% 3.9281% 5,225,600 $251,508,128
2019-08-12 47.73 47.08 46.95 48.35 -2.0391% -0.6796% 2.8956% 6,292,100 $296,232,068
2019-08-09 48.76 48.06 47.11 49.09 -2.5745% -1.1555% 4.0334% 10,794,000 $518,759,640
2019-08-08 48.41 49.33 47.91 49.56 2.5572% 0.6445% 3.339% 8,935,900 $440,807,947
2019-08-07 46.11 48.10 46.10 48.23 3.241% -1.0303% 4.4163% 7,468,500 $359,234,850
2019-08-06 47.45 46.59 46.38 47.59 1.0629% 2.9284% 2.5426% 7,171,500 $334,120,185
2019-08-05 47.87 46.10 45.52 47.95 -5.9568% -2.346% 5.0678% 10,855,100 $500,420,110
2019-08-02 49.80 49.02 48.65 51.34 -2.3311% -0.777% 5.2466% 9,745,000 $477,699,900
2019-08-01 48.93 50.19 48.81 51.24 2.975% 0.3898% 4.7424% 10,901,800 $547,161,342
2019-07-31 48.79 48.74 48.38 49.93 0.9319% 1.0354% 3.1043% 8,712,300 $424,637,502
2019-07-30 48.10 48.29 47.50 48.36 -0.3302% -0.7224% 1.7748% 4,905,000 $236,862,450
2019-07-29 48.00 48.45 47.08 48.53 0.9585% 0.0208% 2.9878% 4,750,900 $230,181,105
2019-07-26 47.48 47.99 47.16 48.23 1.6953% 0.6145% 2.2185% 5,839,700 $280,247,203
2019-07-25 47.36 47.19 46.36 47.40 0.7042% 1.067% 2.1941% 4,354,000 $205,465,260
2019-07-24 45.71 46.86 45.69 46.99 2.047% -0.4573% 2.7665% 3,664,200 $171,704,412
2019-07-23 45.82 45.92 45.29 45.93 0.768% 0.5486% 1.3934% 3,774,300 $173,315,856
2019-07-22 45.33 45.57 44.81 45.60 0.9526% 0.4209% 1.7325% 3,771,800 $171,880,926
2019-07-19 46.00 45.14 45.09 46.11 -1.2686% 0.6124% 2.2067% 5,514,600 $248,929,044
2019-07-18 46.45 45.72 45.49 46.50 -2.0566% -0.4927% 2.172% 8,157,700 $372,970,044
2019-07-17 46.92 46.68 46.43 47.32 -0.6597% -0.149% 1.8808% 4,791,100 $223,648,548
2019-07-16 47.61 46.99 46.66 47.66 -1.4058% -0.1049% 2.0982% 4,876,700 $229,156,133
2019-07-15 47.26 47.66 46.88 47.85 0.9746% 0.1271% 2.0272% 4,361,700 $207,878,622
2019-07-12 47.63 47.20 47.04 47.67 -0.2957% 0.6126% 1.3216% 3,707,600 $174,998,720
2019-07-11 46.92 47.34 46.43 47.58 1.0675% 0.1708% 2.417% 5,206,200 $246,461,508
2019-07-10 46.90 46.84 46.57 47.37 1.0136% 1.143% 1.6888% 4,476,200 $209,665,208
2019-07-09 46.17 46.37 45.73 46.71 -0.2152% -0.6456% 2.0934% 4,349,600 $201,690,952
2019-07-08 47.80 46.47 46.23 47.91 -3.4891% -0.7269% 3.5066% 7,680,700 $356,922,129
2019-07-05 48.33 48.15 46.64 48.35 -1.0481% -0.6782% 3.5367% 6,379,600 $307,177,740
2019-07-03 48.05 48.66 47.73 48.79 1.4173% 0.1459% 2.1726% 4,024,700 $195,841,902
2019-07-02 47.96 47.98 47.69 48.81 1.0105% 0.9697% 2.3046% 6,682,700 $320,635,946
2019-07-01 47.88 47.50 47.20 48.46 0.6356% 1.4407% 2.5898% 5,122,000 $243,295,000
2019-06-28 47.50 47.20 46.56 47.73 -0.1692% 0.4653% 2.4505% 15,179,000 $716,448,800
2019-06-27 47.09 47.28 46.52 47.57 1.177% 0.7704% 2.2073% 6,918,600 $327,111,408
2019-06-26 46.36 46.73 46.21 47.47 1.1472% 0.3385% 2.6441% 5,328,700 $249,010,150
2019-06-25 47.07 46.20 45.66 47.49 -2.0148% -0.1697% 3.8534% 8,688,600 $401,413,320
2019-06-24 45.64 47.15 45.64 47.21 2.7009% -0.5881% 3.3256% 7,299,700 $344,180,855
2019-06-21 45.53 45.91 45.19 45.94 0.5255% -0.3065% 1.6341% 7,895,500 $362,482,405
2019-06-20 45.99 45.67 45.45 46.33 0.7501% 1.456% 1.8977% 4,574,600 $208,921,982
2019-06-19 45.77 45.33 44.59 45.77 -0.9613% 0% 2.589% 5,441,900 $246,681,327
2019-06-18 45.55 45.77 45.33 46.48 1.5531% 1.065% 2.4742% 6,839,000 $313,021,030
2019-06-17 45.70 45.07 45.00 45.95 -1.2056% 0.1754% 2.0675% 7,710,000 $347,489,700
2019-06-14 45.80 45.62 45.12 45.96 -0.9338% -0.5429% 1.8277% 4,629,400 $211,193,228
2019-06-13 45.45 46.05 45.08 46.11 2.1291% 0.7984% 2.2338% 6,204,700 $285,726,435
2019-06-12 46.46 45.09 44.97 46.53 -3.4475% -0.5197% 3.3527% 6,155,400 $277,546,986
2019-06-11 46.49 46.70 46.19 47.06 1.4997% 1.0433% 1.8487% 6,679,700 $311,941,990
2019-06-10 45.77 46.01 45.20 46.47 1.3883% 0.8594% 2.7329% 6,405,400 $294,712,454
2019-06-07 44.28 45.38 44.05 45.63 2.9492% 0.4537% 3.4517% 6,785,800 $307,939,604
2019-06-06 44.15 44.08 43.70 44.74 -0.9883% -0.8311% 2.3245% 4,699,000 $207,131,920
2019-06-05 43.77 44.52 43.49 44.68 2.0867% 0.3669% 2.6634% 5,768,800 $256,826,976
2019-06-04 42.98 43.61 42.25 43.64 2.9023% 1.4158% 3.1852% 7,621,500 $332,373,615
2019-06-03 43.32 42.38 42.10 43.39 -2.2827% -0.1153% 2.973% 6,711,100 $284,416,418
2019-05-31 43.11 43.37 43.01 43.78 0% 0% 0% 5,978,700 $259,296,218