|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,376,700 | 12.83 | 12.95 | 12.70 | 12.70 | 00:00:00 | | 2004-10-14 | 1,752,900 | 12.77 | 12.87 | 12.66 | 12.78 | 00:00:00 | | 2004-10-15 | 3,738,000 | 12.82 | 12.95 | 12.48 | 12.65 | 00:00:00 | | 2004-10-18 | 3,882,300 | 12.66 | 12.95 | 12.50 | 12.84 | 00:00:00 | | 2004-10-19 | 3,606,300 | 13.13 | 13.29 | 13.00 | 13.10 | 00:00:00 | | 2004-10-20 | 4,780,700 | 13.00 | 13.28 | 12.62 | 13.07 | 00:00:00 | | 2004-10-21 | 3,420,100 | 13.16 | 13.36 | 13.12 | 13.15 | 00:00:00 | | 2004-10-22 | 3,019,600 | 13.23 | 13.27 | 12.95 | 13.00 | 00:00:00 | | 2004-10-25 | 3,460,100 | 13.10 | 13.23 | 12.81 | 13.10 | 00:00:00 | | 2004-10-26 | 3,098,300 | 13.08 | 13.27 | 13.02 | 13.19 | 00:00:00 | | 2004-10-27 | 10,519,500 | 13.89 | 14.21 | 13.65 | 14.05 | 00:00:00 | | 2004-10-28 | 3,239,100 | 14.09 | 14.35 | 14.00 | 14.30 | 00:00:00 | | 2004-10-29 | 3,769,200 | 14.21 | 14.48 | 14.06 | 14.48 | 00:00:00 | | 2004-11-01 | 3,038,400 | 14.40 | 14.51 | 14.30 | 14.30 | 00:00:00 | | 2004-11-02 | 4,468,700 | 14.33 | 14.86 | 14.29 | 14.75 | 00:00:00 | | 2004-11-03 | 4,608,100 | 14.99 | 15.02 | 14.79 | 14.90 | 00:00:00 | | 2004-11-04 | 4,880,500 | 15.00 | 15.42 | 14.78 | 15.38 | 00:00:00 | | 2004-11-05 | 2,563,200 | 15.80 | 15.80 | 15.15 | 15.38 | 00:00:00 | | 2004-11-08 | 1,803,200 | 15.70 | 15.70 | 15.19 | 15.38 | 00:00:00 | | 2004-11-09 | 3,426,800 | 15.14 | 15.36 | 14.92 | 15.25 | 00:00:00 | | 2004-11-10 | 3,710,300 | 15.05 | 15.76 | 15.05 | 15.76 | 00:00:00 | | 2004-11-11 | 3,816,500 | 15.72 | 16.03 | 15.69 | 15.98 | 00:00:00 | | 2004-11-12 | 3,547,700 | 15.96 | 16.21 | 15.72 | 16.19 | 00:00:00 | | 2004-11-15 | 3,571,700 | 16.25 | 16.50 | 16.04 | 16.35 | 00:00:00 | | 2004-11-16 | 4,730,800 | 16.25 | 16.31 | 16.05 | 16.19 | 00:00:00 | | 2004-11-17 | 4,200,000 | 16.25 | 16.52 | 16.24 | 16.46 | 00:00:00 | | 2004-11-18 | 3,539,100 | 16.40 | 16.61 | 16.22 | 16.59 | 00:00:00 | | 2004-11-19 | 3,916,800 | 16.00 | 16.38 | 15.63 | 15.76 | 00:00:00 | | 2004-11-22 | 2,667,700 | 15.73 | 15.97 | 15.62 | 15.89 | 00:00:00 | | 2004-11-23 | 3,352,500 | 15.95 | 16.31 | 15.84 | 15.99 | 00:00:00 | | 2004-11-24 | 3,263,300 | 16.07 | 16.20 | 15.78 | 15.91 | 00:00:00 | | 2004-11-26 | 730,000 | 15.91 | 15.97 | 15.78 | 15.86 | 00:00:00 | | 2004-11-29 | 1,683,900 | 15.88 | 16.08 | 15.72 | 15.89 | 00:00:00 | | 2004-11-30 | 2,618,700 | 15.84 | 16.00 | 15.66 | 15.72 | 00:00:00 | | 2004-12-01 | 4,939,300 | 15.60 | 16.08 | 15.52 | 15.98 | 00:00:00 | | 2004-12-02 | 4,600,700 | 15.93 | 16.61 | 15.88 | 16.56 | 00:00:00 | | 2004-12-03 | 7,200,000 | 16.51 | 17.57 | 16.46 | 17.48 | 00:00:00 | | 2004-12-06 | 4,911,900 | 17.78 | 17.78 | 17.30 | 17.72 | 00:00:00 | | 2004-12-07 | 4,920,100 | 17.48 | 17.61 | 16.71 | 16.82 | 00:00:00 | | 2004-12-08 | 3,420,300 | 17.15 | 17.15 | 16.50 | 16.85 | 00:00:00 | | 2004-12-09 | 5,420,100 | 16.47 | 16.96 | 16.40 | 16.66 | 00:00:00 | | 2004-12-10 | 7,480,900 | 16.34 | 17.86 | 16.23 | 17.75 | 00:00:00 | | 2004-12-13 | 9,522,300 | 18.03 | 19.00 | 17.93 | 18.65 | 00:00:00 | | 2004-12-14 | 3,572,800 | 18.75 | 18.78 | 18.36 | 18.56 | 00:00:00 | | 2004-12-15 | 2,150,000 | 18.74 | 18.76 | 18.44 | 18.62 | 00:00:00 | | 2004-12-16 | 12,124,000 | 20.00 | 20.50 | 19.16 | 19.50 | 00:00:00 | | 2004-12-17 | 6,754,300 | 19.20 | 19.36 | 18.76 | 19.24 | 00:00:00 | | 2004-12-20 | 2,810,700 | 19.28 | 19.33 | 18.81 | 18.98 | 00:00:00 | | 2004-12-21 | 2,795,900 | 18.98 | 19.31 | 18.93 | 19.26 | 00:00:00 | | 2004-12-22 | 1,365,200 | 19.37 | 19.47 | 19.12 | 19.42 | 00:00:00 | | 2004-12-23 | 1,237,300 | 19.40 | 19.63 | 19.38 | 19.62 | 00:00:00 | | 2004-12-27 | 2,091,200 | 19.75 | 19.78 | 19.29 | 19.61 | 00:00:00 | | 2004-12-28 | 3,667,200 | 19.63 | 20.00 | 19.47 | 19.82 | 00:00:00 | | 2004-12-29 | 1,679,900 | 20.04 | 20.15 | 19.60 | 20.08 | 00:00:00 | | 2004-12-30 | 2,019,300 | 20.00 | 20.19 | 19.75 | 20.05 | 00:00:00 | | 2004-12-31 | 1,611,300 | 20.16 | 20.29 | 19.95 | 20.18 | 00:00:00 | | 2005-01-03 | 3,578,800 | 20.15 | 20.23 | 19.43 | 19.63 | 00:00:00 | | 2005-01-04 | 3,746,000 | 19.83 | 19.83 | 18.83 | 19.12 | 00:00:00 | | 2005-01-05 | 2,761,700 | 18.90 | 19.55 | 18.85 | 19.40 | 00:00:00 | | 2005-01-06 | 2,709,700 | 19.40 | 19.54 | 19.09 | 19.13 | 00:00:00 | | 2005-01-07 | 4,472,400 | 19.17 | 19.24 | 18.37 | 18.49 | 00:00:00 | | 2005-01-10 | 4,644,400 | 18.20 | 18.92 | 18.12 | 18.66 | 00:00:00 | | 2005-01-11 | 7,900,300 | 18.85 | 20.04 | 18.66 | 19.95 | 00:00:00 | | 2005-01-12 | 9,369,300 | 20.00 | 20.09 | 19.50 | 19.75 | 00:00:00 | | 2005-01-13 | 15,956,500 | 19.74 | 21.42 | 19.66 | 21.18 | 00:00:00 | | 2005-01-14 | 10,556,300 | 21.33 | 22.24 | 21.33 | 21.87 | 00:00:00 | | 2005-01-18 | 4,028,100 | 21.89 | 22.35 | 21.64 | 22.23 | 00:00:00 | | 2005-01-19 | 6,142,800 | 22.15 | 22.29 | 21.30 | 21.59 | 00:00:00 | | 2005-01-20 | 5,048,400 | 21.64 | 21.64 | 21.09 | 21.43 | 00:00:00 | | 2005-01-21 | 3,355,300 | 21.45 | 21.77 | 21.20 | 21.53 | 00:00:00 | | 2005-01-24 | 4,047,600 | 21.67 | 21.71 | 20.90 | 21.03 | 00:00:00 | | 2005-01-25 | 4,200,000 | 21.00 | 21.44 | 21.00 | 21.35 | 00:00:00 | | 2005-01-26 | 4,601,700 | 21.50 | 22.22 | 21.30 | 22.11 | 00:00:00 | | 2005-01-27 | 2,680,900 | 22.21 | 22.40 | 21.91 | 22.19 | 00:00:00 | | 2005-01-28 | 3,853,300 | 22.32 | 22.32 | 21.66 | 22.07 | 00:00:00 | | 2005-01-31 | 3,535,500 | 22.27 | 22.67 | 22.00 | 22.60 | 00:00:00 | | 2005-02-01 | 3,740,300 | 22.69 | 22.70 | 22.25 | 22.42 | 00:00:00 | | 2005-02-02 | 5,781,200 | 23.23 | 23.81 | 23.00 | 23.53 | 00:00:00 | | 2005-02-03 | 2,839,600 | 23.20 | 23.50 | 23.00 | 23.45 | 00:00:00 | | 2005-02-04 | 5,175,600 | 23.45 | 23.80 | 23.34 | 23.79 | 00:00:00 | | 2005-02-07 | 6,696,000 | 23.65 | 24.26 | 23.65 | 24.06 | 00:00:00 | | 2005-02-08 | 13,315,300 | 24.18 | 24.95 | 23.99 | 24.68 | 00:00:00 | | 2005-02-09 | 4,322,700 | 24.68 | 24.74 | 23.80 | 23.90 | 00:00:00 | | 2005-02-10 | 49,180,000 | 20.95 | 21.29 | 20.13 | 20.41 | 00:00:00 | | 2005-02-11 | 11,225,300 | 20.29 | 20.87 | 19.66 | 20.69 | 00:00:00 | | 2005-02-14 | 7,195,700 | 20.44 | 21.49 | 20.40 | 21.42 | 00:00:00 | | 2005-02-15 | 5,421,900 | 21.49 | 21.80 | 21.30 | 21.58 | 00:00:00 | | 2005-02-16 | 4,103,900 | 21.58 | 21.85 | 21.41 | 21.76 | 00:00:00 | | 2005-02-17 | 3,738,300 | 21.84 | 22.05 | 21.45 | 21.55 | 00:00:00 | | 2005-02-18 | 2,146,700 | 21.66 | 21.88 | 21.45 | 21.53 | 00:00:00 | | 2005-02-22 | 3,333,300 | 21.34 | 21.95 | 21.28 | 21.44 | 00:00:00 | | 2005-02-23 | 2,909,200 | 21.39 | 21.82 | 21.34 | 21.62 | 00:00:00 | | 2005-02-24 | 2,644,100 | 21.70 | 21.85 | 21.33 | 21.72 | 00:00:00 | | 2005-02-25 | 3,752,500 | 21.82 | 22.05 | 21.72 | 21.95 | 00:00:00 | | 2005-02-28 | 3,680,400 | 21.86 | 22.23 | 21.78 | 21.86 | 00:00:00 | | 2005-03-01 | 4,599,900 | 21.99 | 22.44 | 21.87 | 22.41 | 00:00:00 | | 2005-03-02 | 3,492,400 | 22.47 | 22.95 | 22.17 | 22.81 | 00:00:00 | | 2005-03-03 | 2,586,000 | 22.93 | 23.14 | 22.70 | 22.77 | 00:00:00 | | 2005-03-04 | 2,803,700 | 23.00 | 23.10 | 22.32 | 23.10 | 00:00:00 | | 2005-03-07 | 3,213,300 | 23.11 | 23.74 | 22.99 | 23.54 | 00:00:00 | | 2005-03-08 | 1,555,200 | 23.61 | 23.61 | 23.09 | 23.16 | 00:00:00 | | 2005-03-09 | 3,721,100 | 23.03 | 23.50 | 22.82 | 22.82 | 00:00:00 | | 2005-03-10 | 2,423,600 | 23.01 | 23.07 | 22.51 | 22.65 | 00:00:00 | | 2005-03-11 | 3,622,500 | 22.66 | 23.03 | 22.66 | 22.98 | 00:00:00 | | 2005-03-14 | 4,004,700 | 23.00 | 23.37 | 22.98 | 23.05 | 00:00:00 | | 2005-03-15 | 3,882,700 | 23.05 | 23.50 | 22.89 | 23.00 | 00:00:00 | | 2005-03-16 | 1,598,900 | 23.08 | 23.44 | 22.84 | 22.89 | 00:00:00 | | 2005-03-17 | 2,436,800 | 22.84 | 23.35 | 22.84 | 23.02 | 00:00:00 | | 2005-03-18 | 2,001,100 | 23.10 | 23.25 | 22.93 | 23.05 | 00:00:00 | | 2005-03-21 | 1,912,700 | 23.22 | 23.25 | 22.85 | 22.99 | 00:00:00 | | 2005-03-22 | 8,864,000 | 21.82 | 22.72 | 21.75 | 22.49 | 00:00:00 | | 2005-03-23 | 3,666,500 | 16.93 | 17.17 | 16.65 | 17.02 | 00:00:00 | | 2005-03-24 | 3,618,700 | 17.11 | 17.19 | 16.48 | 16.50 | 00:00:00 | | 2005-03-28 | 5,714,100 | 16.52 | 16.64 | 15.87 | 16.16 | 00:00:00 | | 2005-03-29 | 4,526,000 | 16.04 | 16.16 | 15.44 | 15.57 | 00:00:00 | | 2005-03-30 | 6,005,500 | 15.63 | 15.69 | 14.76 | 15.28 | 00:00:00 | | 2005-03-31 | 6,852,400 | 15.28 | 15.37 | 14.64 | 14.80 | 00:00:00 | | 2005-04-01 | 4,557,200 | 15.00 | 15.43 | 14.87 | 15.42 | 00:00:00 | | 2005-04-04 | 2,663,900 | 15.41 | 15.49 | 15.00 | 15.38 | 00:00:00 | | 2005-04-05 | 2,347,300 | 15.48 | 15.53 | 15.19 | 15.20 | 00:00:00 | | 2005-04-06 | 1,856,000 | 15.21 | 15.33 | 15.14 | 15.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
