Loading live market data…

Activision Blizzard, Inc.

NASDAQ:ATVI

$94.42 USD

-$0.05 (-0.05%)

Volume
7.13M
Average Volume
6.08M
Market Capitalization
$74.29B
P/E Ratio
49.18
Dividend Yield
1.05%
Price Target
$95.00
Year High
$94.57
Year Low
$70.94
Day High
—
Day Low
—
Payout Ratio
$0.24
Current Ratio
$4.07
Date Opening Price Closing Price %Chg Volume
2023-10-20 $94.42 $94.42 0.00% -
2023-10-19 $94.42 $94.42 0.00% -
2023-10-18 $94.42 $94.42 0.00% -
2023-10-17 $94.42 $94.42 0.00% -
2023-10-16 $94.42 $94.42 0.00% -
2023-10-13 $94.42 $94.42 0.00% -
2023-10-12 $94.48 $94.42 -0.06% 7.32M
2023-10-11 $94.30 $94.47 0.18% 13.23M
2023-10-10 $94.38 $94.34 -0.04% 5.14M
2023-10-09 $94.17 $94.34 0.18% 4.69M
2023-10-06 $94.00 $94.24 0.26% 8.13M
2023-10-05 $93.85 $93.67 -0.19% 4.27M
2023-10-04 $93.87 $93.75 -0.13% 6.95M
2023-10-03 $93.81 $93.89 0.09% 4.89M
2023-10-02 $93.68 $93.94 0.28% 6.63M
2023-09-29 $93.60 $93.63 0.03% 8.62M
2023-09-28 $93.90 $93.54 -0.38% 10.84M
2023-09-27 $94.00 $93.92 -0.09% 9.3M
2023-09-26 $94.00 $94.00 0.00% 7.25M
2023-09-25 $93.92 $94.05 0.14% 7.86M
2023-09-22 $94.06 $93.92 -0.15% 19.82M
2023-09-21 $92.41 $92.35 -0.06% 6.03M
2023-09-20 $92.41 $92.56 0.16% 7.56M
2023-09-19 $91.92 $92.07 0.16% 4.59M
2023-09-18 $92.04 $91.91 -0.14% 5.57M
2023-09-15 $92.16 $91.82 -0.37% 13.51M
2023-09-14 $92.32 $92.22 -0.11% 6.84M
2023-09-13 $92.22 $92.27 0.05% 4.45M
2023-09-12 $92.06 $92.13 0.08% 3.12M
2023-09-11 $92.12 $92.18 0.07% 5.16M
2023-09-08 $92.10 $92.12 0.02% 5.37M
2023-09-07 $92.15 $92.01 -0.15% 3.76M
2023-09-06 $92.04 $92.07 0.03% 4.78M
2023-09-05 $91.95 $92.03 0.09% 5.18M
2023-09-01 $92.05 $92.04 -0.01% 4.61M
2023-08-31 $91.88 $91.99 0.12% 6.68M
2023-08-30 $91.88 $91.98 0.11% 5.36M
2023-08-29 $91.75 $91.98 0.25% 5.67M
2023-08-28 $91.81 $91.77 -0.04% 5.53M
2023-08-25 $91.41 $91.66 0.27% 4.36M
2023-08-24 $91.63 $91.41 -0.24% 6.05M
2023-08-23 $91.55 $91.74 0.21% 5.52M
2023-08-22 $91.97 $91.66 -0.34% 11.1M
2023-08-21 $90.77 $90.72 -0.06% 4.64M
2023-08-18 $90.50 $90.47 -0.03% 13.09M
2023-08-17 $91.00 $90.43 -0.63% 9.07M
2023-08-16 $91.00 $90.85 -0.16% 4.35M
2023-08-15 $91.00 $90.91 -0.10% 5.47M
2023-08-14 $91.10 $90.79 -0.34% 6.12M
2023-08-11 $91.30 $91.21 -0.10% 6.91M
2023-08-10 $91.67 $91.42 -0.27% 4.86M
2023-08-09 $91.59 $91.44 -0.16% 7.61M
2023-08-08 $91.57 $91.59 0.02% 5.6M
2023-08-07 $91.79 $91.57 -0.24% 4.98M
2023-08-04 $91.68 $91.58 -0.11% 6.02M
2023-08-03 $91.55 $91.68 0.14% 7.5M
2023-08-02 $91.64 $91.63 -0.01% 7.37M
2023-08-01 $91.80 $91.89 0.10% 8.4M
2023-07-31 $92.56 $92.76 0.22% 10.77M
2023-07-28 $92.35 $92.53 0.19% 5.64M
2023-07-27 $92.67 $92.14 -0.57% 9.45M
2023-07-26 $92.66 $92.67 0.01% 8.39M
2023-07-25 $92.50 $92.73 0.25% 6.54M
2023-07-24 $91.93 $92.55 0.67% 7.88M
2023-07-21 $92.35 $91.91 -0.47% 12.93M
2023-07-20 $92.10 $92.29 0.21% 14.76M
2023-07-19 $92.63 $92.20 -0.46% 40M
2023-07-18 $92.53 $92.74 0.23% 21.79M
2023-07-17 $93.54 $93.21 -0.35% 40.28M
2023-07-14 $91.10 $90.07 -1.13% 63.83M
2023-07-13 $90.00 $89.54 -0.51% 22.04M
2023-07-12 $90.05 $90.00 -0.05% 28.1M
2023-07-11 $82.56 $90.99 10.21% 77.87M
2023-07-10 $82.76 $82.70 -0.07% 7.14M
2023-07-07 $82.78 $82.43 -0.42% 4.82M
2023-07-06 $82.40 $82.70 0.36% 4.08M
2023-07-05 $82.97 $82.87 -0.12% 5.18M
2023-07-03 $83.92 $83.34 -0.69% 4.15M
2023-06-30 $83.50 $84.30 0.96% 6.88M
2023-06-29 $83.09 $83.08 -0.01% 8.48M
2023-06-28 $84.50 $83.60 -1.07% 6.88M
2023-06-27 $83.25 $84.13 1.06% 6.87M
2023-06-26 $82.25 $83.40 1.40% 7.87M
2023-06-23 $82.04 $81.90 -0.17% 6.74M
2023-06-22 $80.48 $82.30 2.26% 4.88M
2023-06-21 $81.65 $80.94 -0.87% 5.28M
2023-06-20 $81.69 $81.89 0.24% 5.25M
2023-06-16 $81.35 $81.97 0.76% 12.24M
2023-06-15 $81.42 $81.45 0.04% 7.1M
2023-06-14 $81.27 $81.23 -0.04% 7.95M