ATVI: Activision Blizzard Inc.

As of Friday, November 25th, 2022

$ 73.47

-3.12 -4.07%

Open: 73.89
High: 74.27
Low: 73.05
Volume: 9,178,815
Previous Close on Wednesday, November 23rd, 2022

$ 76.59

+0.71 +0.94%

Open: 75.90
High: 76.60
Low: 75.74
Volume: 3,674,040
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 73.89 74.27 73.05 73.47 9,178,815 -3.12 -4.07
2022-11-23 75.90 76.60 75.74 76.59 3,674,040 +0.71 +0.94
2022-11-22 75.29 76.06 74.96 75.88 5,296,301 +1.08 +1.44
2022-11-21 74.10 74.91 73.75 74.80 6,222,726 +0.70 +0.94
2022-11-18 74.16 74.29 73.84 74.10 7,742,404 +0.29 +0.39
2022-11-17 73.40 74.11 73.38 73.81 6,977,759 -0.54 -0.73
2022-11-16 74.11 74.64 73.99 74.35 5,481,569 +0.47 +0.64
2022-11-15 74.60 74.67 73.28 73.88 6,761,602 -0.08 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.60
On 2022-11-23
73.05
On 2022-11-25
-0.34 -0.46 76.60
On 2022-11-23
73.05
On 2022-11-25
-4.63 74.97
10D 76.60
On 2022-11-23
73.05
On 2022-11-25
-0.15 -0.20 76.60
On 2022-11-23
73.05
On 2022-11-25
-4.63 74.50
20D 76.60
On 2022-11-23
70.94
On 2022-11-07
0.97 1.34 76.60
On 2022-11-23
73.05
On 2022-11-25
-4.63 73.44
WTD 76.60
On 2022-11-23
73.05
On 2022-11-25
-0.63 -0.85 76.60
On 2022-11-23
73.05
On 2022-11-25
-4.63 75.19
MTD 76.60
On 2022-11-23
70.94
On 2022-11-07
0.67 0.92 76.60
On 2022-11-23
73.05
On 2022-11-25
-4.63 73.51
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index