About
Profile
Activision Blizzard, Inc., a member of the Fortune 500 and S&P 500, is a leading standalone interactive entertainment company.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ATVI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Microsoft to exchange outstanding Activision Blizzard notes for up to $3.65B
- Lululemon, Hubbell joining S&P 500; Activision, Organon leaving
- Microsoft-Activision deal gets its closing after UK’s CMA approval
- 4 stocks to watch on Friday: JPMorgan, Citigroup and more
- Microsoft's $69B purchase of Activision closes with UK approval (update)
- Activision ticks higher on report revised Microsoft deal will avoid European review
- UK antitrust watchdog seeks views on Vodafone's merger with CK Hutchison's Three
- Electronic Arts rises as BofA upgrades, says discount 'unwarranted' going into 2024
- Microsoft eyes closing Activision deal next Friday - report
- Activision ticks higher amid report UK decision on Microsoft may come next week
- Activision ticks lower on report EC deciding if Microsoft deal has to be re-notified
- FTC plans to soldier on with in-house case against Activision/Microsoft deal (update)
- 4 stocks to watch on Friday: Activision Blizzard, Apple and more
- U.K. issues preliminary approval for Microsoft-Activision merger
- UK antitrust regulator likely to make decision on Activision/Microsoft next week - report
- European regulator won't require notification for Activision/Microsoft - report
- EU regulators asking for feedback on Microsoft's UK remedy for Activision - report
- Microsoft Xbox head confident on Activision deal completion
- Microsoft purchase of Activision likely to close in early October - report (update)
- UK regulator opens new probe for revised Microsoft-Activision deal (update)
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 1.01 / 1.31 | 2.49B / 2.83B | |
| November 2, 2021 | 0.72 / 0.6973 | 1.88B / 1.88B | |
| August 3, 2021 | 0.92 / 0.7566 | 1.92B / 1.89B |
Beat! |
| May 4, 2021 | 0.84 / 0.6973 | 2.07B / 1.78B |
Beat! |
| February 4, 2021 | 1.2 / 1.18 | 3.05B / 2.83B |
Beat! |
| October 29, 2020 | 0.71 / 0.654 | 1.77B / 1.69B |
Beat! |
| August 4, 2020 | 0.97 / 0.69 | 2.08B / 1.7B |
Beat! |
| May 5, 2020 | 0.58 / 0.38 | 1.52B / 1.32B |
Beat! |
| February 6, 2020 | 1.23 / 1.19 | 2.71B / 2.68B |
Beat! |
| November 11, 2019 | - / 0.4 | - / 1.36B | |
| August 8, 2019 | 0.39 / 0.26 | 1.21B / 1.19B |
Beat! |
| May 2, 2019 | 0.31 / 0.23 | 1.26B / 1.22B |
Beat! |
| February 12, 2019 | 1.29 / 1.29 | 2.84B / 3.04B | |
| November 8, 2018 | 0.53 / 0.5 | 1.66B / 1.66B | |
| August 2, 2018 | 0.4 / 0.35 | 1.39B / 1.38B |
Beat! |
| May 3, 2018 | 0.38 / 0.35 | 1.38B / 1.34B |
Beat! |
| February 8, 2018 | 0.93 / 0.93 | 2.64B / 2,537M | |
| November 2, 2017 | 0.6 / 0.49 | 1.9B / 1,743M | |
| August 3, 2017 | 0.43 / 0.30 | 1.42B / 1,230M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 94.34 | 94.2 |
94.44
|
94.2
|
4.7M | 0.11% | ||||
| Oct 6, 2023 | 94.24 | 94 |
94.26
|
93.94
|
8.1M | 0.61% | ||||
| Oct 5, 2023 | 93.67 | 93.85 |
93.93
|
93.65
|
4.3M | -0.09% | ||||
| Oct 4, 2023 | 93.75 | 93.87 |
94.04
|
93.63
|
6.9M | -0.15% | ||||
| Oct 3, 2023 | 93.89 | 93.81 |
93.99
|
93.76
|
4.9M | -0.05% | ||||
| Oct 2, 2023 | 93.94 | 93.68 |
93.94
|
93.6
|
6.6M | 0.33% | ||||
| Sep 29, 2023 | 93.63 | 93.6 |
93.89
|
93.45
|
8.6M | 0.10% | ||||
| Sep 28, 2023 | 93.54 | 93.9 |
93.98
|
93.38
|
10.8M | -0.4% | ||||
| Sep 27, 2023 | 93.92 | 94 |
94.1
|
93.71
|
9.3M | -0.09% | ||||
| Sep 26, 2023 | 94 | 94 |
94.21
|
94
|
6.7M | -0.05% | ||||
| Sep 25, 2023 | 94.05 | 93.92 |
94.08
|
93.92
|
6.9M | 0.14% | ||||
| Sep 22, 2023 | 93.92 | 94.06 |
94.11
|
93.86
|
19.8M | 1.70% | ||||
| Sep 21, 2023 | 92.35 | 92.41 |
92.57
|
92.29
|
6.0M | -0.23% | ||||
| Sep 20, 2023 | 92.56 | 92.41 |
92.61
|
92.3
|
7.6M | 0.53% | ||||
| Sep 19, 2023 | 92.07 | 91.92 |
92.21
|
91.9
|
3.7M | 0.17% | ||||
| Sep 18, 2023 | 91.91 | 92.04 |
92.05
|
91.82
|
4.6M | 0.10% | ||||
| Sep 15, 2023 | 91.82 | 92.16 |
92.33
|
91.73
|
13.5M | -0.43% | ||||
| Sep 14, 2023 | 92.22 | 92.32 |
92.46
|
92.15
|
6.8M | -0.05% | ||||
| Sep 13, 2023 | 92.27 | 92.22 |
92.47
|
92.15
|
4.4M | 0.15% | ||||
| Sep 12, 2023 | 92.13 | 92.06 |
92.33
|
92.03
|
3.1M | -0.05% | ||||
| Sep 11, 2023 | 92.18 | 92.12 |
92.44
|
92.11
|
3.5M | 0.07% | ||||
| Sep 8, 2023 | 92.12 | 92.1 |
92.24
|
92.01
|
5.4M | 0.12% | ||||
| Sep 7, 2023 | 92.01 | 92.15 |
92.15
|
91.99
|
3.7M | -0.07% | ||||
| Sep 6, 2023 | 92.07 | 92.04 |
92.11
|
91.99
|
4.4M | 0.04% | ||||
| Sep 5, 2023 | 92.03 | 91.95 |
92.18
|
91.9
|
5.2M | -0.01% | ||||
| Sep 1, 2023 | 92.04 | 92.05 |
92.2
|
91.95
|
4.6M | 0.05% | ||||
| Aug 31, 2023 | 91.99 | 91.88 |
92.06
|
91.86
|
6.7M | 0.01% | ||||
| Aug 30, 2023 | 91.98 | 91.88 |
92.04
|
91.75
|
4.9M | 0% | ||||
| Aug 29, 2023 | 91.98 | 91.75 |
92.1
|
91.75
|
5.1M | 0.23% | ||||
| Aug 28, 2023 | 91.77 | 91.81 |
92.01
|
91.75
|
5.0M | 0.12% | ||||
| Aug 25, 2023 | 91.66 | 91.41 |
91.83
|
91.38
|
4.4M | 0.27% | ||||
| Aug 24, 2023 | 91.41 | 91.63 |
91.96
|
91.4
|
6.0M | -0.36% | ||||
| Aug 23, 2023 | 91.74 | 91.55 |
91.83
|
91.41
|
5.5M | 0.09% | ||||
| Aug 22, 2023 | 91.66 | 91.97 |
92.1
|
91.47
|
11.1M | 1.04% | ||||
| Aug 21, 2023 | 90.72 | 90.77 |
90.97
|
90.65
|
4.5M | 0.28% | ||||
| Aug 18, 2023 | 90.47 | 90.5 |
91
|
90.29
|
13.1M | 0.04% | ||||
| Aug 17, 2023 | 90.43 | 91 |
91.02
|
90.4
|
8.5M | -0.46% | ||||
| Aug 16, 2023 | 90.85 | 91 |
91.25
|
90.85
|
4.2M | -0.07% | ||||
| Aug 15, 2023 | 90.91 | 91 |
91.1
|
90.77
|
5.5M | 0.13% | ||||
| Aug 14, 2023 | 90.79 | 91.1 |
91.2
|
90.75
|
6.1M | -0.46% | ||||
| Aug 11, 2023 | 91.21 | 91.3 |
91.31
|
90.93
|
6.9M | -0.23% | ||||
| Aug 10, 2023 | 91.42 | 91.67 |
91.67
|
91.27
|
4.8M | -0.02% | ||||
| Aug 9, 2023 | 91.44 | 91.59 |
92
|
91.42
|
7.5M | -0.16% | ||||
| Aug 8, 2023 | 91.59 | 91.57 |
91.79
|
91.52
|
5.6M | 0.02% | ||||
| Aug 7, 2023 | 91.57 | 91.79 |
91.85
|
91.52
|
5.0M | -0.01% | ||||
| Aug 4, 2023 | 91.58 | 91.68 |
91.82
|
91.54
|
6.0M | -0.11% | ||||
| Aug 3, 2023 | 91.68 | 91.55 |
92
|
91.5
|
7.5M | 0.05% | ||||
| Aug 2, 2023 | 91.63 | 91.64 |
91.9
|
91.52
|
7.4M | -0.28% | ||||
| Aug 1, 2023 | 91.89 | 91.79 |
92.13
|
91.7
|
8.0M | -0.94% | ||||
| Jul 31, 2023 | 92.76 | 92.56 |
92.78
|
92.43
|
10.7M | 0.25% | ||||
| Jul 28, 2023 | 92.53 | 92.35 |
92.69
|
92.34
|
5.6M | 0.42% | ||||
| Jul 27, 2023 | 92.14 | 92.67 |
92.79
|
92.14
|
9.4M | -0.57% | ||||
| Jul 26, 2023 | 92.67 | 92.66 |
92.92
|
92.47
|
8.4M | -0.06% | ||||
| Jul 25, 2023 | 92.73 | 92.5 |
92.86
|
92.46
|
6.5M | 0.19% | ||||
| Jul 24, 2023 | 92.55 | 91.93 |
92.6
|
91.85
|
7.9M | 0.70% | ||||
| Jul 21, 2023 | 91.91 | 92.35 |
92.4
|
91.89
|
12.9M | -0.41% | ||||
| Jul 20, 2023 | 92.29 | 92.1 |
92.56
|
92.09
|
14.8M | 0.10% | ||||
| Jul 19, 2023 | 92.2 | 92.63 |
92.75
|
91.78
|
40.0M | -0.58% | ||||
| Jul 18, 2023 | 92.74 | 92.53 |
93.01
|
92.21
|
21.7M | -0.5% | ||||
| Jul 17, 2023 | 93.21 | 93.54 |
93.67
|
92.12
|
39.5M | 0% | ||||