Activision Blizzard Inc. Common Stockのデータ

Activision Blizzard Inc. Common Stockの基本情報

名前 Activision Blizzard Inc. Common Stock
ティッカー ATVI
国 United States
上場年 nan
セクター Technology

Activision Blizzard Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 104.53 102.48 103.82 102.96 3772600.0 102.96
2021-02-12 103.89 102.14 102.78 103.81 3023500.0 103.81
2021-02-11 104.22 102.55 103.5 103.24 3306500.0 103.24
2021-02-10 103.44 101.25 103.04 102.76 4744600.0 102.76
2021-02-09 103.77 101.06 101.95 102.73 5298900.0 102.73
2021-02-08 103.08 100.39 102.05 101.19 5969800.0 101.19
2021-02-05 104.23 100.0 100.66 101.61 17047800.0 101.61
2021-02-04 94.42 92.41 93.35 92.68 8296500.0 92.68
2021-02-03 94.07 92.59 93.89 92.77 6666800.0 92.77
2021-02-02 94.18 91.81 92.04 93.98 5782600.0 93.98
2021-02-01 92.16 90.86 91.48 91.42 4271100.0 91.42
2021-01-29 91.33 89.74 90.0 91.0 7025500.0 91.0
2021-01-28 91.42 89.01 89.57 90.27 6685600.0 90.27
2021-01-27 91.0 88.21 91.0 88.67 12152900.0 88.67
2021-01-26 93.68 92.14 93.35 92.38 6424300.0 92.38
2021-01-25 95.76 92.74 95.53 93.4 5373500.0 93.4
2021-01-22 95.23 93.82 94.68 94.43 3755100.0 94.43
2021-01-21 95.7 94.21 95.47 94.6 4488800.0 94.6
2021-01-20 95.87 93.57 93.96 95.12 5703200.0 95.12
2021-01-19 93.37 90.83 90.92 93.15 5711900.0 93.15
2021-01-15 90.75 88.57 89.99 90.69 8461400.0 90.69
2021-01-14 91.24 89.65 90.16 89.99 5466000.0 89.99
2021-01-13 90.34 88.44 89.64 89.77 4223700.0 89.77
2021-01-12 91.19 87.96 91.0 89.25 5401100.0 89.25
2021-01-11 91.85 90.55 91.3 90.91 6685900.0 90.91
2021-01-08 91.37 89.53 90.07 91.3 4408800.0 91.3
2021-01-07 90.75 88.27 88.86 89.67 6142200.0 89.67
2021-01-06 89.9 87.89 89.06 88.0 7422100.0 88.0
2021-01-05 90.75 89.1 90.32 90.69 4544100.0 90.69
2021-01-04 92.91 89.22 92.7 89.9 7423100.0 89.9
2020-12-31 92.99 91.53 91.74 92.85 4310500.0 92.85
2020-12-30 92.6 91.43 91.75 91.58 2689600.0 91.58
2020-12-29 92.11 90.85 91.63 91.37 3741400.0 91.37
2020-12-28 92.26 90.77 91.76 91.43 4378300.0 91.43
2020-12-24 91.22 90.28 90.3 90.96 2269100.0 90.96
2020-12-23 90.49 88.8 89.95 90.21 4728300.0 90.21
2020-12-22 89.61 88.3 89.44 89.42 5084000.0 89.42
2020-12-21 90.05 87.18 89.48 88.81 7304000.0 88.81
2020-12-18 90.78 88.29 89.04 90.37 14075300.0 90.37
2020-12-17 89.35 86.98 88.87 88.46 6796900.0 88.46
2020-12-16 88.29 86.84 87.26 88.22 6969300.0 88.22
2020-12-15 86.96 85.59 86.25 86.92 5946800.0 86.92
2020-12-14 86.26 84.08 84.27 85.94 7506200.0 85.94
2020-12-11 84.04 82.87 83.13 83.68 5864200.0 83.68
2020-12-10 83.93 81.68 82.28 83.11 8503300.0 83.11
2020-12-09 83.68 81.87 83.5 82.58 11116600.0 82.58
2020-12-08 83.64 81.99 82.48 83.63 6740000.0 83.63
2020-12-07 82.95 81.18 81.4 82.27 6730800.0 82.27
2020-12-04 80.93 78.64 78.72 80.88 6414300.0 80.88
2020-12-03 79.81 78.55 79.31 78.79 4860000.0 78.79
2020-12-02 80.01 78.74 79.72 79.15 4780600.0 79.15
2020-12-01 79.99 78.63 79.94 79.93 5795800.0 79.93
2020-11-30 79.73 77.78 78.32 79.48 15235000.0 79.48
2020-11-27 78.21 76.66 77.7 78.14 3382500.0 78.14
2020-11-25 77.14 75.65 75.93 76.51 4822900.0 76.51
2020-11-24 76.05 74.91 75.93 75.23 7252300.0 75.23
2020-11-23 77.34 75.11 76.92 75.92 6952000.0 75.92
2020-11-20 77.71 75.5 75.7 76.81 6730400.0 76.81
2020-11-19 76.7 73.74 73.96 75.93 8750700.0 75.93
2020-11-18 77.07 75.26 76.95 75.5 9287200.0 75.5
2020-11-17 78.8 77.01 77.52 77.11 6210300.0 77.11
2020-11-16 77.5 75.57 76.72 77.44 7877000.0 77.44
2020-11-13 77.7 76.61 77.5 77.55 5594600.0 77.55
2020-11-12 78.4 76.53 77.12 76.71 4881200.0 76.71
2020-11-11 76.69 75.71 76.35 76.55 5511000.0 76.55
2020-11-10 76.24 73.21 74.8 75.12 8658900.0 75.12
2020-11-09 78.23 71.19 75.0 75.41 13716600.0 75.41
2020-11-06 80.14 77.27 79.87 78.81 7576500.0 78.81
2020-11-05 81.68 79.89 80.74 80.14 6581700.0 80.14
2020-11-04 80.02 77.67 78.93 79.37 8632900.0 79.37
2020-11-03 77.68 75.76 76.58 76.26 6820400.0 76.26
2020-11-02 77.77 75.7 76.55 76.4 7306600.0 76.4
2020-10-30 78.28 74.37 77.45 75.73 11977700.0 75.73
2020-10-29 79.47 77.13 78.96 77.77 9877200.0 77.77
2020-10-28 80.68 78.93 80.18 79.01 5910400.0 79.01
2020-10-27 81.49 80.08 81.0 80.96 5469700.0 80.96
2020-10-26 81.76 79.76 80.75 80.49 4235500.0 80.49
2020-10-23 81.38 79.89 81.0 81.04 4303400.0 81.04
2020-10-22 82.21 79.57 82.21 80.77 4341200.0 80.77
2020-10-21 82.59 80.72 80.99 81.94 5305100.0 81.94
2020-10-20 81.13 79.6 80.5 80.14 3364600.0 80.14
2020-10-19 82.51 79.81 82.28 80.08 4463100.0 80.08
2020-10-16 81.61 80.52 80.95 80.62 4683700.0 80.62
2020-10-15 81.47 80.11 81.02 80.35 3863800.0 80.35
2020-10-14 82.96 81.08 82.51 81.9 5516900.0 81.9
2020-10-13 82.46 80.46 81.44 81.98 5270300.0 81.98
2020-10-12 81.92 78.95 79.28 81.06 6724600.0 81.06
2020-10-09 78.75 77.72 78.19 78.21 5433200.0 78.21
2020-10-08 78.96 77.35 78.7 77.8 5492100.0 77.8
2020-10-07 78.93 77.66 78.68 78.47 5421300.0 78.47
2020-10-06 80.64 78.12 79.77 78.3 4887000.0 78.3
2020-10-05 80.17 78.4 79.36 79.99 5561100.0 79.99
2020-10-02 81.99 78.13 81.99 78.3 8789500.0 78.3
2020-10-01 83.54 81.38 81.72 82.68 6035900.0 82.68
2020-09-30 82.02 80.4 80.61 80.95 7454400.0 80.95
2020-09-29 82.0 80.54 81.83 80.78 4828500.0 80.78
2020-09-28 82.02 80.51 81.63 81.95 3838100.0 81.95
2020-09-25 81.33 79.06 79.88 80.98 4954300.0 80.98
2020-09-24 80.89 79.25 79.28 79.69 5023700.0 79.69
2020-09-23 83.15 79.89 82.53 80.13 5849100.0 80.13
2020-09-22 83.28 80.76 82.31 82.65 6237500.0 82.65
2020-09-21 81.47 79.16 79.64 81.41 6293200.0 81.41
2020-09-18 80.64 78.08 79.33 80.09 9409400.0 80.09
2020-09-17 79.19 77.71 78.06 78.77 7609500.0 78.77
2020-09-16 82.39 79.83 81.68 79.99 4996100.0 79.99
2020-09-15 82.21 79.78 80.0 81.75 6500800.0 81.75
2020-09-14 79.42 78.48 79.04 79.12 6221600.0 79.12
2020-09-11 80.52 77.63 79.83 77.97 6024500.0 77.97
2020-09-10 81.11 78.73 80.29 79.09 8458000.0 79.09
2020-09-09 80.0 77.26 77.85 79.59 6984700.0 79.59
2020-09-08 77.49 75.92 76.58 76.18 11025000.0 76.18
2020-09-04 79.8 75.68 79.1 79.01 8947300.0 79.01
2020-09-03 83.0 79.41 82.96 80.31 7988400.0 80.31
2020-09-02 84.02 82.48 83.58 83.45 7125100.0 83.45
2020-09-01 84.49 82.6 83.84 83.33 5955100.0 83.33
2020-08-31 83.93 82.69 82.81 83.52 6269500.0 83.52
2020-08-28 84.03 82.31 83.95 83.21 4646700.0 83.21
2020-08-27 85.0 82.78 85.0 83.9 4221300.0 83.9
2020-08-26 84.94 83.54 83.83 84.48 7046400.0 84.48
2020-08-25 83.85 82.37 82.93 83.62 3659000.0 83.62
2020-08-24 83.66 81.91 83.34 83.1 4281900.0 83.1
2020-08-21 84.09 82.73 84.05 83.21 5102000.0 83.21
2020-08-20 84.22 81.86 82.02 84.0 5604100.0 84.0
2020-08-19 83.73 81.73 82.95 81.98 5566100.0 81.98
2020-08-18 83.28 81.59 82.6 83.13 4479300.0 83.13
2020-08-17 82.05 80.17 80.97 81.99 7090500.0 81.99
2020-08-14 82.3 79.98 81.97 80.4 9390000.0 80.4
2020-08-13 82.98 81.2 82.28 81.29 5329100.0 81.29
2020-08-12 81.99 79.58 79.58 81.71 6200300.0 81.71
2020-08-11 81.51 78.7 81.51 79.12 9095700.0 79.12
2020-08-10 83.51 80.84 82.43 82.26 8018200.0 82.26
2020-08-07 85.4 80.99 84.43 82.47 9174200.0 82.47
2020-08-06 87.73 85.5 87.55 86.84 9586300.0 86.84
2020-08-05 86.02 83.35 84.65 84.32 12559800.0 84.32
2020-08-04 87.04 83.95 86.77 86.45 16110300.0 86.45
2020-08-03 85.05 82.87 84.41 84.79 8589600.0 84.79
2020-07-31 83.45 81.76 82.81 82.63 8923300.0 82.63
2020-07-30 82.02 79.91 80.6 81.7 4034000.0 81.7
2020-07-29 81.44 80.62 81.26 81.2 2957200.0 81.2
2020-07-28 81.86 80.59 81.37 80.72 3637100.0 80.72
2020-07-27 81.8 80.59 80.6 81.63 3777200.0 81.63
2020-07-24 80.75 78.12 79.32 79.99 4371200.0 79.99
2020-07-23 82.67 79.38 81.49 79.61 5963000.0 79.61
2020-07-22 81.38 80.42 80.97 81.1 2937400.0 81.1
2020-07-21 81.83 79.62 81.65 80.76 5496500.0 80.76
2020-07-20 81.37 78.68 79.07 81.16 5556400.0 81.16
2020-07-17 79.85 77.95 79.41 78.64 6241500.0 78.64
2020-07-16 79.48 77.87 78.88 79.37 4950100.0 79.37
2020-07-15 79.58 77.46 78.52 79.15 6994300.0 79.15
2020-07-14 79.89 76.21 76.81 79.77 4875300.0 79.77
2020-07-13 82.05 77.52 82.01 77.95 7437600.0 77.95
2020-07-10 81.53 79.63 80.72 81.27 6071100.0 81.27
2020-07-09 80.75 78.82 79.93 80.64 6005700.0 80.64
2020-07-08 79.35 77.97 79.06 79.28 4863400.0 79.28
2020-07-07 80.38 78.39 79.0 78.5 6038800.0 78.5
2020-07-06 79.44 78.05 78.46 78.67 6041800.0 78.67
2020-07-02 79.11 77.05 78.86 77.51 5169300.0 77.51
2020-07-01 78.23 74.97 75.45 78.03 10187400.0 78.03
2020-06-30 76.43 75.42 75.69 75.9 6535400.0 75.9
2020-06-29 76.52 74.93 75.82 75.5 5099400.0 75.5
2020-06-26 76.84 74.65 76.54 76.4 11572500.0 76.4
2020-06-25 76.77 74.46 76.61 76.21 6157300.0 76.21
2020-06-24 77.17 74.43 76.46 75.58 7744700.0 75.58
2020-06-23 77.63 76.22 76.73 76.45 4472200.0 76.45
2020-06-22 77.2 75.87 76.67 76.12 5243100.0 76.12
2020-06-19 76.75 75.09 76.18 76.58 10388500.0 76.58
2020-06-18 76.37 74.89 75.99 76.01 7270400.0 76.01
2020-06-17 76.48 73.31 73.69 75.53 12761700.0 75.53
2020-06-16 74.19 72.23 74.0 73.0 6359000.0 73.0
2020-06-15 73.55 71.27 71.48 73.19 6492100.0 73.19
2020-06-12 73.21 70.25 71.5 71.68 5920500.0 71.68
2020-06-11 74.35 71.02 72.87 71.28 7808000.0 71.28
2020-06-10 74.24 72.31 72.38 73.82 9106800.0 73.82
2020-06-09 72.16 70.23 71.28 72.0 6245200.0 72.0
2020-06-08 70.77 68.33 68.49 70.73 6941400.0 70.73
2020-06-05 69.59 67.4 67.99 69.43 8620300.0 69.43
2020-06-04 71.1 69.1 69.5 69.81 7630000.0 69.81
2020-06-03 72.63 69.67 72.39 69.92 10519800.0 69.92
2020-06-02 73.04 71.09 72.78 72.98 6518500.0 72.98
2020-06-01 73.58 71.72 72.19 72.99 4930700.0 72.99
2020-05-29 72.21 69.82 70.66 71.98 11437100.0 71.98
2020-05-28 71.73 69.4 70.0 70.22 7899000.0 70.22
2020-05-27 70.34 66.59 69.29 70.15 13218600.0 70.15
2020-05-26 73.49 69.61 73.37 70.0 11628600.0 70.0
2020-05-22 73.16 72.2 73.01 73.08 5161400.0 73.08
2020-05-21 74.49 72.44 74.36 72.47 9522900.0 72.47
2020-05-20 74.54 73.24 73.54 73.78 6231100.0 73.78
2020-05-19 74.44 72.72 72.9 73.03 5509700.0 73.03
2020-05-18 74.68 72.45 73.86 72.88 8495200.0 72.88
2020-05-15 74.0 72.29 72.62 73.92 5854200.0 73.92
2020-05-14 73.9 71.61 73.12 72.96 6749100.0 72.96
2020-05-13 75.01 71.97 72.51 73.67 8807700.0 73.67
2020-05-12 75.49 71.95 75.27 72.25 8921000.0 72.25
2020-05-11 75.97 72.6 73.06 75.46 9285200.0 75.46
2020-05-08 74.0 72.51 73.18 73.14 6089200.0 73.14
2020-05-07 73.65 71.12 72.31 73.1 8649600.0 73.1
2020-05-06 74.8 71.03 74.0 72.87 21709500.0 72.87
2020-05-05 69.63 66.97 67.67 68.53 15461900.0 68.53
2020-05-04 66.89 65.23 65.33 66.7 7778100.0 66.7
2020-05-01 64.94 62.85 63.14 64.72 5103500.0 64.72
2020-04-30 65.46 63.41 64.82 63.73 9895100.0 63.73
2020-04-29 65.2 62.34 64.15 64.79 8572600.0 64.79
2020-04-28 67.33 63.72 67.0 63.86 7912200.0 63.86
2020-04-27 67.77 66.51 67.4 67.06 6135300.0 67.06
2020-04-24 66.88 65.8 66.07 66.65 7315800.0 66.65
2020-04-23 67.58 65.82 66.98 65.88 5900200.0 65.88
2020-04-22 67.12 64.73 66.7 66.98 6690100.0 66.98
2020-04-21 67.04 64.97 66.24 65.72 7782700.0 65.72
2020-04-20 67.15 65.96 66.62 66.5 5110200.0 66.5
2020-04-17 67.0 64.89 66.5 66.88 10942300.0 66.88
2020-04-16 68.32 65.55 66.45 68.05 11276000.0 68.05
2020-04-15 66.06 62.25 62.63 65.71 9411300.0 65.71
2020-04-14 64.0 62.72 63.98 63.28 7156400.0 63.28
2020-04-13 63.0 60.02 60.32 62.75 8054700.0 62.34
2020-04-09 61.8 59.55 61.28 60.46 8404800.0 60.06
2020-04-08 61.5 59.91 60.36 61.07 7420300.0 60.67
2020-04-07 62.55 58.12 62.53 59.87 14929000.0 59.48
2020-04-06 62.4 60.1 61.13 61.6 10077400.0 61.2
2020-04-03 61.72 58.77 61.26 59.98 7150300.0 59.59
2020-04-02 61.09 58.01 58.27 60.78 8032900.0 60.38
2020-04-01 59.61 57.06 58.0 57.5 7315500.0 57.12
2020-03-31 60.1 57.83 58.04 59.48 10128800.0 59.09
2020-03-30 59.75 57.51 58.34 58.47 9311300.0 58.09
2020-03-27 58.63 55.76 56.55 56.96 8513700.0 56.59
2020-03-26 57.78 53.06 53.06 57.72 9991800.0 57.34
2020-03-25 55.71 52.52 55.01 52.87 11194700.0 52.52
2020-03-24 61.25 53.82 58.34 54.43 14885500.0 54.07
2020-03-23 57.66 52.33 52.81 56.47 19601600.0 56.1
2020-03-20 55.6 51.38 55.25 52.05 12916100.0 51.71
2020-03-19 58.16 53.72 55.62 54.13 10151200.0 53.78
2020-03-18 58.22 52.05 53.0 55.59 14550100.0 55.23
2020-03-17 57.0 50.51 53.66 56.16 10799600.0 55.79
2020-03-16 57.07 52.48 53.11 52.76 10456800.0 52.42
2020-03-13 59.05 53.1 57.0 59.04 9943000.0 58.65
2020-03-12 57.49 52.83 55.1 54.56 11644200.0 54.2
2020-03-11 60.46 58.4 58.75 59.33 10530100.0 58.94
2020-03-10 61.12 57.93 59.45 60.71 15378100.0 60.31
2020-03-09 59.12 55.4 56.6 57.35 13169500.0 56.98
2020-03-06 60.88 58.36 59.65 59.97 9745200.0 59.58
2020-03-05 62.3 60.34 60.78 61.52 6978500.0 61.12
2020-03-04 62.59 59.59 60.0 62.55 7306400.0 62.14
2020-03-03 61.82 58.14 60.56 58.75 9825900.0 58.37
2020-03-02 60.65 57.91 58.3 60.59 9483100.0 60.19
2020-02-28 58.18 55.92 56.29 58.13 10456000.0 57.75
2020-02-27 60.29 57.52 57.8 58.33 9014200.0 57.95
2020-02-26 60.5 58.96 59.74 59.37 8272700.0 58.98
2020-02-25 62.02 59.31 61.8 59.51 10451800.0 59.12
2020-02-24 63.2 61.01 61.21 62.31 6102000.0 61.9
2020-02-21 63.93 63.07 63.82 63.38 3476700.0 62.97
2020-02-20 64.53 62.93 64.02 64.0 4219700.0 63.58
2020-02-19 64.43 63.79 64.0 64.37 4865900.0 63.95
2020-02-18 64.12 63.26 63.36 63.74 5317900.0 63.32