Activision Blizzard, Inc. ( ATVI) - Price History
Stock symbol ATVI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ATVI (Activision Blizzard, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $94.42 | $94.42 |
| December 2023 | $94.42 | $94.42 |
| November 2023 | $94.42 | $94.42 |
| October 2023 | $94.42 | $94.42 |
| September 2023 | $93.63 | $93.63 |
| August 2023 | $91.99 | $91.99 |
| July 2023 | $91.77 | $92.76 |
| June 2023 | $83.40 | $84.30 |
| May 2023 | $79.34 | $80.20 |
| April 2023 | $76.88 | $77.71 |
| March 2023 | $84.68 | $85.59 |
| February 2023 | $75.44 | $76.25 |
| January 2023 | $75.75 | $76.57 |
| December 2022 | $75.73 | $76.55 |
| November 2022 | $73.16 | $73.95 |
| October 2022 | $72.02 | $72.80 |
| September 2022 | $73.55 | $74.34 |
| August 2022 | $77.65 | $78.49 |
| July 2022 | $79.10 | $79.95 |
| June 2022 | $77.03 | $77.86 |
| May 2022 | $77.05 | $77.88 |
| April 2022 | $74.79 | $75.60 |
| March 2022 | $78.79 | $80.11 |
| February 2022 | $80.15 | $81.50 |
| January 2022 | $77.70 | $79.01 |
| December 2021 | $65.43 | $66.53 |
| November 2021 | $57.63 | $58.60 |
| October 2021 | $76.90 | $78.19 |
| September 2021 | $76.11 | $77.39 |
| August 2021 | $81.01 | $82.37 |
| July 2021 | $82.24 | $83.62 |
| June 2021 | $93.86 | $95.44 |
| May 2021 | $95.64 | $97.25 |
| April 2021 | $89.68 | $91.19 |
| March 2021 | $91.02 | $93 |
| February 2021 | $93.58 | $95.61 |
| January 2021 | $89.07 | $91 |
| December 2020 | $90.88 | $92.85 |
| November 2020 | $77.79 | $79.48 |
| October 2020 | $74.12 | $75.73 |
| September 2020 | $79.23 | $80.95 |
| August 2020 | $81.74 | $83.52 |
| July 2020 | $80.87 | $82.63 |
| June 2020 | $74.29 | $75.90 |
| May 2020 | $70.45 | $71.98 |
| April 2020 | $62.38 | $63.73 |
| March 2020 | $57.84 | $59.48 |
| February 2020 | $56.52 | $58.13 |
| January 2020 | $56.86 | $58.48 |
| December 2019 | $57.78 | $59.42 |
| November 2019 | $53.31 | $54.83 |
| October 2019 | $54.48 | $56.03 |
| September 2019 | $51.46 | $52.92 |
| August 2019 | $49.20 | $50.60 |
| July 2019 | $47.39 | $48.74 |
| June 2019 | $45.90 | $47.20 |
| May 2019 | $42.17 | $43.37 |
| April 2019 | $46.88 | $48.21 |
| March 2019 | $44.27 | $45.53 |
| February 2019 | $40.65 | $42.14 |
| January 2019 | $45.57 | $47.24 |
| December 2018 | $44.92 | $46.57 |
| November 2018 | $48.11 | $49.88 |
| October 2018 | $66.61 | $69.05 |
| September 2018 | $80.24 | $83.19 |
| August 2018 | $69.55 | $72.10 |
| July 2018 | $70.82 | $73.42 |
| June 2018 | $73.62 | $76.32 |
| May 2018 | $68.40 | $70.91 |
| April 2018 | $64 | $66.35 |
| March 2018 | $65.07 | $67.46 |
| February 2018 | $70.18 | $73.13 |
| January 2018 | $71.14 | $74.13 |
| December 2017 | $60.76 | $63.32 |
| November 2017 | $59.88 | $62.40 |
| October 2017 | $62.85 | $65.49 |
| September 2017 | $61.91 | $64.51 |
| August 2017 | $62.92 | $65.56 |
| July 2017 | $59.29 | $61.78 |
| June 2017 | $55.25 | $57.57 |
| May 2017 | $56.22 | $58.58 |
| April 2017 | $50.14 | $52.25 |
| March 2017 | $47.85 | $49.86 |
| February 2017 | $43.05 | $45.13 |
| January 2017 | $38.35 | $40.21 |
| December 2016 | $34.44 | $36.11 |
| November 2016 | $34.92 | $36.61 |
| October 2016 | $41.18 | $43.17 |
| September 2016 | $42.25 | $44.30 |
| August 2016 | $39.46 | $41.37 |
| July 2016 | $38.30 | $40.16 |
| June 2016 | $37.80 | $39.63 |
| May 2016 | $37.45 | $39.26 |
| April 2016 | $32.88 | $34.47 |
| March 2016 | $32.28 | $33.84 |
| February 2016 | $29.96 | $31.67 |
| January 2016 | $32.94 | $34.82 |
| December 2015 | $36.62 | $38.71 |
| November 2015 | $35.63 | $37.66 |
| October 2015 | $32.89 | $34.76 |
| September 2015 | $29.22 | $30.89 |
| August 2015 | $27.09 | $28.63 |
| July 2015 | $24.40 | $25.79 |
| June 2015 | $22.90 | $24.21 |
| May 2015 | $23.90 | $25.26 |
| April 2015 | $21.59 | $22.82 |
| March 2015 | $21.50 | $22.72 |
| February 2015 | $21.84 | $23.32 |
| January 2015 | $19.57 | $20.90 |
| December 2014 | $18.87 | $20.15 |
| November 2014 | $20.28 | $21.65 |
| October 2014 | $18.68 | $19.95 |
| September 2014 | $19.47 | $20.79 |
| August 2014 | $22.05 | $23.54 |
| July 2014 | $20.96 | $22.38 |
| June 2014 | $20.88 | $22.30 |
| May 2014 | $19.46 | $20.78 |
| April 2014 | $18.74 | $20.01 |
| March 2014 | $19.14 | $20.44 |
| February 2014 | $17.95 | $19.35 |
| January 2014 | $15.89 | $17.13 |
| December 2013 | $16.54 | $17.83 |
| November 2013 | $15.96 | $17.21 |
| October 2013 | $15.47 | $16.68 |
| September 2013 | $15.47 | $16.68 |
| August 2013 | $15.14 | $16.32 |
| July 2013 | $16.68 | $17.98 |
| June 2013 | $13.23 | $14.26 |
| May 2013 | $13.38 | $14.43 |
| April 2013 | $13.88 | $14.96 |
| March 2013 | $13.52 | $14.57 |
| February 2013 | $13.09 | $14.30 |
| January 2013 | $10.44 | $11.40 |
| December 2012 | $9.72 | $10.62 |
| November 2012 | $10.49 | $11.46 |
| October 2012 | $9.97 | $10.88 |
| September 2012 | $10.32 | $11.28 |
| August 2012 | $10.77 | $11.76 |
| July 2012 | $11.01 | $12.03 |
| June 2012 | $10.98 | $11.99 |
| May 2012 | $10.75 | $11.74 |
| April 2012 | $11.79 | $12.88 |
| March 2012 | $11.74 | $12.82 |
| February 2012 | $10.78 | $11.95 |
| January 2012 | $11.14 | $12.34 |
| December 2011 | $11.12 | $12.32 |
| November 2011 | $11.21 | $12.42 |
| October 2011 | $12.08 | $13.39 |
| September 2011 | $10.74 | $11.90 |
| August 2011 | $10.70 | $11.85 |
| July 2011 | $10.69 | $11.84 |
| June 2011 | $10.54 | $11.68 |
| May 2011 | $10.82 | $11.99 |
| April 2011 | $10.27 | $11.38 |
| March 2011 | $9.90 | $10.97 |
| February 2011 | $9.89 | $11.12 |
| January 2011 | $10.04 | $11.29 |
| December 2010 | $11.06 | $12.44 |
| November 2010 | $10.44 | $11.74 |
| October 2010 | $10.19 | $11.46 |
| September 2010 | $9.62 | $10.82 |
| August 2010 | $9.49 | $10.68 |
| July 2010 | $10.56 | $11.88 |
| June 2010 | $9.33 | $10.49 |
| May 2010 | $9.56 | $10.75 |
| April 2010 | $9.85 | $11.08 |
| March 2010 | $10.71 | $12.05 |
| February 2010 | $9.45 | $10.63 |
| January 2010 | $8.91 | $10.16 |
| December 2009 | $9.74 | $11.11 |
| November 2009 | $9.99 | $11.39 |
| October 2009 | $9.50 | $10.83 |
| September 2009 | $10.87 | $12.39 |
| August 2009 | $10.18 | $11.61 |
| July 2009 | $10.04 | $11.45 |
| June 2009 | $11.08 | $12.63 |
| May 2009 | $10.60 | $12.08 |
| April 2009 | $9.45 | $10.77 |
| March 2009 | $9.18 | $10.46 |
| February 2009 | $8.80 | $10.03 |
| January 2009 | $7.68 | $8.76 |
| December 2008 | $7.58 | $8.64 |
| November 2008 | $10.26 | $11.70 |
| October 2008 | $10.93 | $12.46 |
| September 2008 | $13.53 | $15.43 |
| August 2008 | $14.39 | $16.41 |
| July 2008 | $15.78 | $17.99 |
| June 2008 | $14.94 | $17.04 |
| May 2008 | $14.80 | $16.88 |
| April 2008 | $11.86 | $13.52 |
| March 2008 | $11.98 | $13.66 |
| February 2008 | $11.94 | $13.61 |
| January 2008 | $11.34 | $12.94 |
| December 2007 | $13.02 | $14.85 |
| November 2007 | $9.71 | $11.08 |
| October 2007 | $10.37 | $11.82 |
| September 2007 | $9.47 | $10.80 |
| August 2007 | $8.55 | $9.74 |
| July 2007 | $7.50 | $8.56 |
| June 2007 | $8.19 | $9.34 |
| May 2007 | $8.68 | $9.90 |
| April 2007 | $8.77 | $10 |
| March 2007 | $8.31 | $9.47 |
| February 2007 | $7.33 | $8.36 |
| January 2007 | $7.46 | $8.51 |
| December 2006 | $7.56 | $8.62 |
| November 2006 | $7.46 | $8.50 |
| October 2006 | $6.76 | $7.71 |
| September 2006 | $6.75 | $7.70 |
| August 2006 | $5.66 | $6.45 |
| July 2006 | $5.24 | $5.98 |
| June 2006 | $5.04 | $5.75 |
| May 2006 | $5.74 | $6.54 |
| April 2006 | $6.24 | $7.11 |
| March 2006 | $6.05 | $6.90 |
| February 2006 | $5.48 | $6.25 |
| January 2006 | $6.29 | $7.17 |
| December 2005 | $6.03 | $6.87 |
| November 2005 | $5.84 | $6.66 |
| October 2005 | $6.92 | $7.88 |
| September 2005 | $6.77 | $7.72 |
| August 2005 | $7.35 | $8.38 |
| July 2005 | $6.80 | $7.76 |
| June 2005 | $5.59 | $6.37 |
| May 2005 | $5.21 | $5.94 |
| April 2005 | $4.76 | $5.42 |
| March 2005 | $5.06 | $5.76 |
| February 2005 | $5.48 | $6.25 |
| January 2005 | $5.59 | $6.38 |
| December 2004 | $5.01 | $5.71 |
| November 2004 | $3.88 | $4.42 |
| October 2004 | $3.57 | $4.07 |
| September 2004 | $3.42 | $3.90 |
| August 2004 | $3.55 | $4.05 |
| July 2004 | $3.61 | $4.12 |
| June 2004 | $3.92 | $4.47 |
| May 2004 | $3.90 | $4.45 |
| April 2004 | $3.72 | $4.24 |
| March 2004 | $3.90 | $4.45 |
| February 2004 | $3.46 | $3.94 |
| January 2004 | $3.11 | $3.54 |
| December 2003 | $3 | $3.41 |
| November 2003 | $2.52 | $2.87 |
| October 2003 | $2.48 | $2.83 |
| September 2003 | $1.97 | $2.24 |
| August 2003 | $2.12 | $2.42 |
| July 2003 | $1.94 | $2.21 |
| June 2003 | $2.12 | $2.41 |
| May 2003 | $1.86 | $2.12 |
| April 2003 | $1.68 | $1.91 |
| March 2003 | $1.58 | $1.81 |
| February 2003 | $1.63 | $1.86 |
| January 2003 | $1.60 | $1.82 |
| December 2002 | $1.60 | $1.82 |
| November 2002 | $2.37 | $2.70 |
| October 2002 | $2.25 | $2.56 |
| September 2002 | $2.62 | $2.99 |
| August 2002 | $3.05 | $3.48 |
| July 2002 | $3.15 | $3.59 |
| June 2002 | $3.19 | $3.63 |
| May 2002 | $3.58 | $4.08 |
| April 2002 | $3.45 | $3.94 |
| March 2002 | $3.27 | $3.73 |
| February 2002 | $3.13 | $3.57 |
| January 2002 | $2.88 | $3.28 |
| December 2001 | $2.85 | $3.25 |
| November 2001 | $2.72 | $3.11 |
| October 2001 | $2.64 | $3.01 |
| September 2001 | $1.99 | $2.27 |
| August 2001 | $2.71 | $3.09 |
| July 2001 | $2.48 | $2.83 |
| June 2001 | $2.87 | $3.27 |
| May 2001 | $2.49 | $2.84 |
| April 2001 | $1.99 | $2.27 |
| March 2001 | $1.78 | $2.03 |
| February 2001 | $1.68 | $1.91 |
| January 2001 | $1.32 | $1.51 |
| December 2000 | $1.11 | $1.26 |
| November 2000 | $0.76 | $0.86 |
| October 2000 | $1.01 | $1.15 |
| September 2000 | $1.10 | $1.25 |
| August 2000 | $1.02 | $1.17 |
| July 2000 | $0.64 | $0.73 |
| June 2000 | $0.48 | $0.54 |
| May 2000 | $0.45 | $0.52 |
| April 2000 | $0.46 | $0.52 |
| March 2000 | $0.88 | $1 |
| February 2000 | $0.93 | $1.06 |
| January 2000 | $1.14 | $1.30 |
| December 1999 | $1.12 | $1.28 |
| November 1999 | $1.10 | $1.25 |
| October 1999 | $1.03 | $1.18 |
| September 1999 | $1.29 | $1.47 |
| August 1999 | $1.06 | $1.21 |
| July 1999 | $1 | $1.14 |
| June 1999 | $1.06 | $1.21 |
| May 1999 | $0.98 | $1.11 |
| April 1999 | $0.76 | $0.87 |
| March 1999 | $0.90 | $1.03 |
| February 1999 | $0.80 | $0.91 |
| January 1999 | $0.91 | $1.04 |
| December 1998 | $0.81 | $0.93 |
| November 1998 | $0.98 | $1.11 |
| October 1998 | $0.77 | $0.88 |
| September 1998 | $0.82 | $0.94 |
| August 1998 | $0.74 | $0.84 |
| July 1998 | $0.92 | $1.05 |
| June 1998 | $0.75 | $0.86 |
| May 1998 | $0.74 | $0.84 |
| April 1998 | $0.80 | $0.91 |
| March 1998 | $0.79 | $0.90 |
| February 1998 | $1.01 | $1.15 |
| January 1998 | $1.04 | $1.19 |
| December 1997 | $1.31 | $1.49 |
| November 1997 | $1.17 | $1.33 |
| October 1997 | $1.07 | $1.22 |
| September 1997 | $1.10 | $1.25 |
| August 1997 | $0.95 | $1.08 |
| July 1997 | $0.88 | $1 |
| June 1997 | $1.05 | $1.20 |
| May 1997 | $0.95 | $1.08 |
| April 1997 | $0.86 | $0.98 |
| March 1997 | $0.82 | $0.94 |
| February 1997 | $0.98 | $1.11 |
| January 1997 | $1.06 | $1.21 |
| December 1996 | $0.94 | $1.07 |
| November 1996 | $0.85 | $0.97 |
| October 1996 | $0.92 | $1.05 |
| September 1996 | $1.03 | $1.18 |
| August 1996 | $0.88 | $1 |
| July 1996 | $0.86 | $0.98 |
| June 1996 | $0.95 | $1.08 |
| May 1996 | $1 | $1.14 |
| April 1996 | $0.99 | $1.12 |
| March 1996 | $0.96 | $1.09 |
| February 1996 | $1.08 | $1.23 |
| January 1996 | $0.99 | $1.12 |
| December 1995 | $0.80 | $0.92 |
| November 1995 | $1.29 | $1.47 |
| October 1995 | $1.22 | $1.40 |
| September 1995 | $1.16 | $1.32 |
| August 1995 | $0.99 | $1.12 |
| July 1995 | $0.77 | $0.88 |
| June 1995 | $0.52 | $0.59 |
| May 1995 | $0.46 | $0.52 |
| April 1995 | $0.43 | $0.49 |
| March 1995 | $0.44 | $0.50 |
| February 1995 | $0.52 | $0.59 |
| January 1995 | $0.49 | $0.56 |
| December 1994 | $0.36 | $0.42 |
| November 1994 | $0.43 | $0.49 |
| October 1994 | $0.49 | $0.56 |
| September 1994 | $0.42 | $0.48 |
| August 1994 | $0.31 | $0.35 |
| July 1994 | $0.35 | $0.40 |
| June 1994 | $0.37 | $0.42 |
| May 1994 | $0.42 | $0.48 |
| April 1994 | $0.44 | $0.50 |
| March 1994 | $0.63 | $0.72 |
| February 1994 | $0.84 | $0.96 |
| January 1994 | $0.80 | $0.92 |
| December 1993 | $0.97 | $1.10 |
| November 1993 | $0.84 | $0.96 |
| October 1993 | $0.73 | $0.83 |
ATVI
Price: $94.42
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 22.50%
Dividend Per Share: 0.99 USD
Earnings Per Share: 4.40 USD
P/E Ratio: 34.59
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Country: United States
Volume: 5.8 million
Ebitda: 548.0 millionMarket Capitalization: 59.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 8.48%
DGR5: 9.52%
DGR10: 10.18%