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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 47.67 47.84 47.50 48.09 -0.1669% -0.5217% 1.2269% 193,700 $9,266,608
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% 8,158,500 $373,006,620
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 -0.4362% -1.0331% 1.7652% 5,978,700 $259,296,218
2019-05-30 44.04 43.56 43.16 44.48 -0.9775% 0.1137% 2.9676% 5,552,900 $241,884,324
2019-05-29 43.20 43.99 42.84 44.16 1.1264% -0.6897% 2.9891% 9,134,300 $401,817,857
2019-05-28 43.76 43.50 43.27 44.70 2.8612% 3.476% 3.1879% 12,150,000 $528,525,000
2019-05-24 42.46 42.29 41.84 42.78 0.237% 0.64% 2.1973% 5,076,100 $214,668,269
2019-05-23 42.43 42.19 41.95 42.79 -1.6779% -1.1186% 1.9631% 7,390,000 $311,784,100
2019-05-22 42.94 42.91 42.83 43.64 -1.2428% -1.1738% 1.8561% 7,222,900 $309,934,639
2019-05-21 43.97 43.45 43.40 44.05 -0.3669% 0.8255% 1.4868% 8,279,600 $359,748,620
2019-05-20 45.65 43.61 43.33 45.65 -5.9927% -1.593% 5.0821% 9,204,200 $401,395,162
2019-05-17 46.81 46.39 46.30 47.37 -1.9032% -1.015% 2.2591% 4,280,800 $198,586,312
2019-05-16 46.27 47.29 45.82 47.32 2.1824% -0.0158% 3.1699% 5,798,700 $274,220,523
2019-05-15 44.49 46.28 44.43 46.52 3.5347% -0.4698% 4.4927% 6,965,600 $322,367,968
2019-05-14 43.70 44.70 43.38 45.17 2.9717% 0.668% 3.9734% 7,171,500 $320,566,050
2019-05-13 44.73 43.41 43.17 45.13 -5.6714% -2.8031% 4.343% 9,803,000 $425,548,229
2019-05-10 46.56 46.02 43.52 46.63 -1.3293% -0.1715% 6.6695% 5,415,400 $249,216,708
2019-05-09 46.14 46.64 45.70 47.04 -0.3845% -1.4524% 2.8486% 7,115,400 $331,862,256
2019-05-08 47.05 46.82 46.40 47.31 0.2999% 0.7926% 1.9338% 9,392,500 $439,756,850
2019-05-07 47.71 46.68 46.35 47.97 -3.0731% -0.9344% 3.3771% 7,918,500 $369,635,580
2019-05-06 46.03 48.16 46.00 48.20 2.1421% -2.3754% 4.5643% 10,300,500 $496,072,079
2019-05-03 48.20 47.15 46.16 48.67 -4.8436% -2.7245% 5.1572% 25,671,000 $1,210,387,650
2019-05-02 48.78 49.55 48.72 49.83 2.0387% 0.453% 2.2235% 13,565,600 $672,175,480
2019-05-01 48.35 48.56 48.24 49.56 0.726% 0.291% 2.6634% 9,474,500 $460,081,720
2019-04-30 48.41 48.21 47.77 48.65 -0.3926% 0.0207% 1.7986% 6,906,400 $332,957,544
2019-04-29 48.43 48.40 48.22 48.98 0.5192% 0.5815% 1.5619% 7,098,200 $343,552,880
2019-04-26 47.48 48.15 47.30 48.48 1.5609% 0.1476% 2.434% 6,233,200 $300,128,580
2019-04-25 46.66 47.41 46.13 47.46 1.4118% -0.1925% 2.7918% 7,637,100 $362,074,911
2019-04-24 46.45 46.75 46.04 46.89 0.516% -0.1316% 1.8128% 5,327,800 $249,074,650
2019-04-23 45.60 46.51 45.47 46.76 2.5805% 0.5734% 2.7588% 6,263,400 $291,310,734
2019-04-22 45.24 45.34 44.70 45.53 0.0662% -0.1545% 1.823% 4,229,300 $191,756,462
2019-04-18 45.18 45.31 44.65 45.59 0.7337% 0.4446% 2.0619% 4,582,700 $207,642,137
2019-04-17 45.17 44.98 43.96 45.34 -0.1775% 0.2441% 3.0437% 6,663,100 $299,706,238
2019-04-16 45.95 45.06 44.74 45.95 -1.5082% 0.4372% 2.6333% 9,742,200 $438,983,532
2019-04-15 47.27 45.75 45.64 47.57 -3.236% -0.0212% 4.0572% 7,343,500 $335,965,125
2019-04-12 47.40 47.28 46.94 47.68 0.2332% 0.4876% 1.552% 3,802,100 $179,763,288
2019-04-11 48.06 47.17 46.85 48.24 -1.4417% 0.4179% 2.8711% 5,198,500 $245,213,245
2019-04-10 47.34 47.86 47.15 47.96 1.8081% 0.702% 1.6889% 3,548,000 $169,807,280
2019-04-09 47.19 47.01 46.85 47.65 -1.1772% -0.7988% 1.6789% 5,090,900 $239,323,209
2019-04-08 47.23 47.57 46.37 47.63 0.5921% -0.1269% 2.6454% 5,563,800 $264,669,966
2019-04-05 47.08 47.29 46.67 47.54 0.7027% 0.2555% 1.8195% 5,976,900 $282,647,601
2019-04-04 47.68 46.96 46.58 47.82 -1.4481% 0.063% 2.5931% 6,941,800 $325,986,928
2019-04-03 47.75 47.65 47.40 48.60 0.4003% 0.611% 2.4691% 9,741,800 $464,196,770
2019-04-02 47.42 47.46 46.20 47.78 0.7216% 0.6388% 3.3068% 9,697,700 $460,252,842
2019-04-01 46.50 47.12 46.16 47.31 3.4922% 2.1305% 2.4308% 9,233,400 $435,077,808
2019-03-29 46.18 45.53 45.01 46.37 0% 0% 0% 6,643,600 $302,483,108