TR4DER - Activision Blizza [ATVI] Historical Prices

Activision Blizza - [Ticker: ATVI]
Last Trade	65.31	Last Trade Time	2017-11-01 - 19:35:00
Variation	-0.18 (-0.27%)	Open	65.69
High	65.78	Low	64.25
Volume	4,083,507	Average Volume (3m)	0
Yield		Bid / Ask	65.31 x 100 - 65.32 x 1,400
Former Close	65.49	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ATVI quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,805,900	15.78	16.18	15.58	16.04	00:00:00
2004-04-23	2,112,700	16.41	16.44	15.69	16.04	00:00:00
2004-04-26	2,953,700	16.05	16.10	15.35	15.60	00:00:00
2004-04-27	4,662,000	15.53	15.71	15.07	15.65	00:00:00
2004-04-28	2,135,900	15.65	15.71	15.25	15.46	00:00:00
2004-04-29	10,940,400	15.40	15.47	13.75	14.33	00:00:00
2004-04-30	6,951,900	15.12	15.28	14.75	15.07	00:00:00
2004-05-03	3,544,700	15.15	15.51	14.95	15.22	00:00:00
2004-05-04	3,447,300	15.21	15.73	15.21	15.49	00:00:00
2004-05-05	2,765,900	15.49	15.67	15.29	15.45	00:00:00
2004-05-06	7,515,200	15.45	15.94	14.99	15.68	00:00:00
2004-05-07	10,579,500	14.86	15.54	14.83	15.31	00:00:00
2004-05-10	5,843,700	15.31	15.64	15.00	15.44	00:00:00
2004-05-11	8,450,000	15.65	15.70	14.41	14.95	00:00:00
2004-05-12	5,397,700	14.80	14.89	14.10	14.67	00:00:00
2004-05-13	3,611,700	14.74	15.00	14.54	14.80	00:00:00
2004-05-14	3,117,900	14.75	14.78	14.24	14.36	00:00:00
2004-05-17	3,994,700	14.08	14.69	13.80	14.45	00:00:00
2004-05-18	3,638,300	14.61	14.80	14.16	14.25	00:00:00
2004-05-19	3,282,500	14.25	14.88	14.24	14.45	00:00:00
2004-05-20	3,269,500	14.42	15.00	14.40	14.76	00:00:00
2004-05-21	2,694,900	14.91	15.00	14.70	14.88	00:00:00
2004-05-24	2,919,500	15.36	15.48	14.99	15.05	00:00:00
2004-05-25	3,032,500	15.00	15.50	14.76	15.47	00:00:00
2004-05-26	3,719,500	15.50	15.88	15.30	15.88	00:00:00
2004-05-27	3,180,100	16.04	16.07	15.61	15.89	00:00:00
2004-05-28	1,760,500	15.90	15.95	15.66	15.82	00:00:00
2004-06-01	2,579,100	15.86	16.06	15.60	15.89	00:00:00
2004-06-02	3,339,600	15.90	16.25	15.72	16.12	00:00:00
2004-06-03	2,868,800	16.20	16.20	15.74	15.74	00:00:00
2004-06-04	3,354,700	16.00	16.34	15.80	16.13	00:00:00
2004-06-07	5,524,300	16.50	16.83	16.40	16.72	00:00:00
2004-06-08	5,144,100	16.70	16.97	16.50	16.73	00:00:00
2004-06-09	3,045,700	16.73	16.79	16.25	16.33	00:00:00
2004-06-10	2,963,900	16.40	16.60	16.10	16.14	00:00:00
2004-06-14	3,306,700	16.06	16.13	15.63	15.69	00:00:00
2004-06-15	2,998,300	15.93	16.16	15.88	16.05	00:00:00
2004-06-16	2,522,000	16.27	16.27	15.80	15.95	00:00:00
2004-06-17	2,921,200	16.00	16.00	15.77	15.78	00:00:00
2004-06-18	6,018,100	15.35	15.91	15.32	15.38	00:00:00
2004-06-21	3,791,100	15.39	15.70	14.98	15.05	00:00:00
2004-06-22	8,007,300	14.15	15.07	14.00	14.89	00:00:00
2004-06-23	5,354,500	14.55	15.05	14.55	14.94	00:00:00
2004-06-24	4,294,800	14.93	15.27	14.89	15.14	00:00:00
2004-06-25	10,496,100	14.99	16.46	14.97	15.41	00:00:00
2004-06-28	4,090,800	15.59	16.00	15.57	15.76	00:00:00
2004-06-29	3,964,900	15.89	16.00	15.64	15.85	00:00:00
2004-06-30	3,235,600	15.87	15.94	15.52	15.90	00:00:00
2004-07-01	3,223,600	15.95	16.00	15.50	15.59	00:00:00
2004-07-02	2,931,700	15.66	15.72	15.17	15.56	00:00:00
2004-07-06	4,250,800	15.45	15.55	14.95	15.13	00:00:00
2004-07-07	2,872,000	15.25	15.47	15.12	15.20	00:00:00
2004-07-08	3,114,700	15.11	15.12	14.60	14.69	00:00:00
2004-07-09	3,379,600	14.67	14.99	14.65	14.86	00:00:00
2004-07-12	2,937,700	14.83	15.20	14.57	15.10	00:00:00
2004-07-13	2,386,800	15.06	15.20	15.00	15.05	00:00:00
2004-07-14	5,270,800	14.96	15.74	14.90	15.56	00:00:00
2004-07-15	4,009,600	15.67	16.01	15.58	15.83	00:00:00
2004-07-16	3,678,300	15.80	16.05	15.62	15.69	00:00:00
2004-07-19	2,329,500	15.80	15.88	15.26	15.47	00:00:00
2004-07-20	3,746,500	15.40	15.85	15.20	15.80	00:00:00
2004-07-21	8,770,500	16.10	16.40	14.90	14.91	00:00:00
2004-07-22	9,531,700	14.47	15.20	14.29	14.96	00:00:00
2004-07-23	5,646,500	14.94	14.94	13.91	14.03	00:00:00
2004-07-26	3,134,400	14.06	14.39	13.75	13.83	00:00:00
2004-07-27	3,926,000	13.80	14.43	13.80	14.32	00:00:00
2004-07-28	2,562,800	14.29	14.51	14.01	14.35	00:00:00
2004-07-29	2,283,900	14.40	14.54	14.26	14.47	00:00:00
2004-07-30	2,560,000	14.40	14.87	14.10	14.65	00:00:00
2004-08-02	2,710,400	14.45	14.76	14.28	14.75	00:00:00
2004-08-03	2,739,200	14.78	14.78	14.48	14.52	00:00:00
2004-08-04	2,724,400	14.45	14.65	14.26	14.35	00:00:00
2004-08-05	3,676,400	14.46	14.65	14.27	14.38	00:00:00
2004-08-06	2,825,200	14.40	14.44	13.93	13.98	00:00:00
2004-08-09	2,228,800	14.04	14.23	13.82	13.89	00:00:00
2004-08-10	8,707,700	13.89	13.91	13.12	13.39	00:00:00
2004-08-11	8,306,100	13.22	13.23	12.16	12.79	00:00:00
2004-08-12	5,681,500	13.15	13.42	12.75	12.75	00:00:00
2004-08-13	3,355,600	12.85	13.22	12.82	13.12	00:00:00
2004-08-16	3,544,400	13.18	13.51	13.13	13.38	00:00:00
2004-08-17	4,378,800	13.50	13.87	13.47	13.75	00:00:00
2004-08-18	4,299,600	13.37	14.06	13.30	14.01	00:00:00
2004-08-19	1,447,100	13.98	14.06	13.84	13.94	00:00:00
2004-08-20	2,115,700	13.94	14.36	13.86	14.22	00:00:00
2004-08-23	2,590,300	14.28	14.34	13.94	13.95	00:00:00
2004-08-24	2,174,300	14.13	14.13	13.72	13.84	00:00:00
2004-08-25	2,957,700	13.81	14.45	13.76	14.40	00:00:00
2004-08-26	3,099,700	14.32	14.57	14.25	14.50	00:00:00
2004-08-27	1,664,100	14.57	14.62	14.44	14.51	00:00:00
2004-08-30	1,640,900	14.46	14.49	14.28	14.32	00:00:00
2004-08-31	2,545,100	14.26	14.45	14.17	14.39	00:00:00
2004-09-01	2,888,000	14.40	14.40	13.79	13.91	00:00:00
2004-09-02	2,374,500	13.72	13.96	13.72	13.89	00:00:00
2004-09-03	1,738,700	13.90	13.94	13.49	13.64	00:00:00
2004-09-07	8,786,700	13.77	13.83	12.94	13.10	00:00:00
2004-09-08	3,568,400	13.10	13.23	12.88	12.94	00:00:00
2004-09-09	5,097,200	13.00	13.17	12.70	13.10	00:00:00
2004-09-10	5,453,300	13.23	14.07	13.19	14.07	00:00:00
2004-09-13	4,712,900	14.09	14.20	13.90	13.94	00:00:00
2004-09-14	6,785,100	13.90	13.90	13.23	13.45	00:00:00
2004-09-15	2,491,600	13.50	13.59	13.33	13.41	00:00:00
2004-09-16	3,179,100	13.49	13.52	13.26	13.45	00:00:00
2004-09-17	2,996,800	13.42	13.60	13.19	13.27	00:00:00
2004-09-20	3,246,500	13.26	13.67	13.12	13.55	00:00:00
2004-09-21	2,684,800	13.57	13.76	13.40	13.62	00:00:00
2004-09-22	3,589,500	13.66	13.69	13.10	13.15	00:00:00
2004-09-23	4,094,000	13.26	13.31	12.80	13.11	00:00:00
2004-09-24	3,493,200	13.12	13.38	13.05	13.35	00:00:00
2004-09-27	2,580,300	13.20	13.32	12.99	13.19	00:00:00
2004-09-28	2,674,800	13.20	13.50	13.11	13.43	00:00:00
2004-09-29	1,656,400	13.49	13.59	13.33	13.49	00:00:00
2004-09-30	3,623,900	13.56	13.92	13.47	13.87	00:00:00
2004-10-01	6,336,700	13.92	13.97	13.23	13.50	00:00:00
2004-10-04	5,003,300	13.45	13.50	13.05	13.14	00:00:00
2004-10-05	5,091,100	13.20	13.35	12.96	13.06	00:00:00
2004-10-06	4,121,500	13.00	13.25	12.90	13.25	00:00:00
2004-10-07	1,950,500	13.25	13.26	12.99	13.08	00:00:00
2004-10-08	2,572,300	13.08	13.18	12.75	12.85	00:00:00
2004-10-11	2,627,300	12.93	12.99	12.72	12.80	00:00:00
2004-10-12	4,437,200	12.76	12.90	12.62	12.75	00:00:00
2004-10-13	2,376,700	12.83	12.95	12.70	12.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>