ATVI: Activision Blizzard Inc.

As of Friday, March 31st, 2023

$ 85.59

+0.70 +0.82%

Open: 84.95
High: 85.74
Low: 84.70
Volume: 5,232,159
Previous Close on Thursday, March 30th, 2023

$ 84.89

+0.35 +0.41%

Open: 84.75
High: 85.10
Low: 84.62
Volume: 5,052,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 84.95 85.74 84.70 85.59 5,230,959 +0.70 +0.82
2023-03-30 84.75 85.10 84.62 84.89 5,052,567 +0.35 +0.41
2023-03-29 84.39 84.60 84.15 84.54 6,680,979 +0.19 +0.23
2023-03-28 84.50 84.75 84.04 84.35 5,443,826 +0.02 +0.02
2023-03-27 84.12 84.93 84.08 84.33 7,289,547 -0.06 -0.07
2023-03-24 84.84 85.72 83.32 84.39 24,510,594 +4.71 +5.91
2023-03-23 79.57 80.20 79.25 79.68 4,252,419 +1.04 +1.32
2023-03-22 79.50 79.99 78.62 78.64 3,594,435 -1.11 -1.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.74
On 2023-03-31		 84.04
On 2023-03-28		 1.20 1.42 84.93
On 2023-03-27		 84.04
On 2023-03-28		 -1.04 84.74
10D 85.74
On 2023-03-31		 77.50
On 2023-03-20		 6.60 8.36 85.72
On 2023-03-24		 84.04
On 2023-03-28		 -1.96 82.55
20D 85.74
On 2023-03-31		 77.23
On 2023-03-10		 6.20 7.81 80.25
On 2023-03-07		 77.23
On 2023-03-10		 -3.76 80.78
WTD 85.74
On 2023-03-31		 84.04
On 2023-03-28		 1.20 1.42 84.93
On 2023-03-27		 84.04
On 2023-03-28		 -1.04 84.74
MTD 85.74
On 2023-03-31		 75.64
On 2023-03-01		 9.34 12.25 80.25
On 2023-03-07		 77.23
On 2023-03-10		 -3.76 80.36
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index