|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,856,000 | 15.21 | 15.33 | 15.14 | 15.26 | 00:00:00 | | 2005-04-07 | 2,573,900 | 15.26 | 15.70 | 15.17 | 15.66 | 00:00:00 | | 2005-04-08 | 2,777,100 | 15.74 | 15.88 | 15.50 | 15.61 | 00:00:00 | | 2005-04-11 | 2,337,200 | 15.61 | 15.69 | 15.32 | 15.60 | 00:00:00 | | 2005-04-12 | 3,648,700 | 15.64 | 16.00 | 15.54 | 15.89 | 00:00:00 | | 2005-04-13 | 3,748,300 | 15.87 | 16.00 | 15.52 | 15.61 | 00:00:00 | | 2005-04-14 | 3,257,100 | 15.82 | 15.89 | 15.11 | 15.14 | 00:00:00 | | 2005-04-15 | 3,886,100 | 15.30 | 15.84 | 15.25 | 15.42 | 00:00:00 | | 2005-04-18 | 2,367,300 | 15.47 | 15.52 | 15.01 | 15.19 | 00:00:00 | | 2005-04-19 | 2,153,300 | 15.30 | 15.50 | 15.15 | 15.40 | 00:00:00 | | 2005-04-20 | 2,680,500 | 15.34 | 15.50 | 14.91 | 14.92 | 00:00:00 | | 2005-04-21 | 3,296,000 | 15.05 | 15.12 | 14.69 | 15.09 | 00:00:00 | | 2005-04-22 | 2,449,900 | 15.14 | 15.15 | 14.51 | 14.63 | 00:00:00 | | 2005-04-25 | 2,678,500 | 14.69 | 15.31 | 14.65 | 15.29 | 00:00:00 | | 2005-04-26 | 2,167,600 | 15.29 | 15.42 | 15.04 | 15.12 | 00:00:00 | | 2005-04-27 | 3,615,600 | 15.11 | 15.11 | 14.52 | 14.90 | 00:00:00 | | 2005-04-28 | 1,463,500 | 14.80 | 14.90 | 14.44 | 14.52 | 00:00:00 | | 2005-04-29 | 2,194,000 | 14.53 | 14.75 | 14.18 | 14.46 | 00:00:00 | | 2005-05-02 | 1,682,000 | 14.59 | 14.75 | 14.41 | 14.72 | 00:00:00 | | 2005-05-03 | 2,906,300 | 14.78 | 15.20 | 14.74 | 15.20 | 00:00:00 | | 2005-05-04 | 4,508,400 | 14.74 | 15.06 | 14.68 | 14.88 | 00:00:00 | | 2005-05-05 | 3,679,700 | 14.84 | 15.27 | 14.63 | 15.03 | 00:00:00 | | 2005-05-06 | 6,675,300 | 14.83 | 16.15 | 14.80 | 15.91 | 00:00:00 | | 2005-05-09 | 2,860,400 | 15.99 | 15.99 | 15.36 | 15.48 | 00:00:00 | | 2005-05-10 | 2,437,100 | 15.45 | 15.50 | 15.28 | 15.45 | 00:00:00 | | 2005-05-11 | 3,044,500 | 15.54 | 15.54 | 15.03 | 15.19 | 00:00:00 | | 2005-05-12 | 1,724,700 | 15.11 | 15.32 | 14.99 | 15.06 | 00:00:00 | | 2005-05-13 | 5,217,900 | 15.37 | 15.51 | 14.93 | 15.10 | 00:00:00 | | 2005-05-16 | 3,494,800 | 15.12 | 15.37 | 15.03 | 15.36 | 00:00:00 | | 2005-05-17 | 4,648,700 | 15.57 | 15.97 | 15.52 | 15.78 | 00:00:00 | | 2005-05-18 | 5,132,900 | 15.86 | 16.05 | 15.29 | 15.81 | 00:00:00 | | 2005-05-19 | 5,171,500 | 15.89 | 15.90 | 15.35 | 15.54 | 00:00:00 | | 2005-05-20 | 3,439,200 | 15.59 | 15.86 | 15.30 | 15.65 | 00:00:00 | | 2005-05-23 | 1,995,600 | 15.70 | 15.71 | 15.41 | 15.56 | 00:00:00 | | 2005-05-24 | 2,414,800 | 15.55 | 15.59 | 15.30 | 15.45 | 00:00:00 | | 2005-05-25 | 4,376,800 | 15.44 | 15.44 | 15.10 | 15.23 | 00:00:00 | | 2005-05-26 | 1,705,300 | 15.27 | 15.40 | 15.14 | 15.24 | 00:00:00 | | 2005-05-27 | 1,305,600 | 15.24 | 15.49 | 15.17 | 15.38 | 00:00:00 | | 2005-05-31 | 2,719,900 | 15.45 | 15.85 | 15.35 | 15.80 | 00:00:00 | | 2005-06-01 | 4,232,900 | 15.69 | 16.00 | 15.53 | 15.87 | 00:00:00 | | 2005-06-02 | 1,547,500 | 15.88 | 15.90 | 15.75 | 15.85 | 00:00:00 | | 2005-06-03 | 1,850,400 | 15.74 | 15.90 | 15.54 | 15.61 | 00:00:00 | | 2005-06-06 | 3,802,900 | 15.66 | 16.46 | 15.60 | 16.36 | 00:00:00 | | 2005-06-07 | 4,453,900 | 16.36 | 16.75 | 16.30 | 16.31 | 00:00:00 | | 2005-06-08 | 2,182,100 | 16.42 | 16.42 | 15.90 | 16.12 | 00:00:00 | | 2005-06-09 | 3,234,700 | 16.25 | 16.95 | 16.13 | 16.93 | 00:00:00 | | 2005-06-10 | 3,972,300 | 16.99 | 17.32 | 16.77 | 17.15 | 00:00:00 | | 2005-06-13 | 4,521,500 | 17.13 | 17.65 | 17.05 | 17.30 | 00:00:00 | | 2005-06-14 | 3,184,700 | 17.57 | 17.68 | 17.13 | 17.18 | 00:00:00 | | 2005-06-15 | 3,024,500 | 17.35 | 17.50 | 17.12 | 17.35 | 00:00:00 | | 2005-06-16 | 4,712,700 | 17.33 | 17.70 | 17.31 | 17.58 | 00:00:00 | | 2005-06-17 | 6,242,100 | 17.52 | 17.72 | 17.41 | 17.56 | 00:00:00 | | 2005-06-20 | 2,819,900 | 17.45 | 17.69 | 17.44 | 17.60 | 00:00:00 | | 2005-06-21 | 2,214,800 | 17.60 | 17.81 | 17.51 | 17.77 | 00:00:00 | | 2005-06-22 | 2,095,900 | 17.80 | 17.85 | 17.70 | 17.81 | 00:00:00 | | 2005-06-23 | 4,080,300 | 17.84 | 18.50 | 17.67 | 17.75 | 00:00:00 | | 2005-06-24 | 4,590,800 | 17.50 | 17.55 | 16.80 | 16.87 | 00:00:00 | | 2005-06-27 | 2,249,700 | 16.80 | 17.06 | 16.57 | 16.78 | 00:00:00 | | 2005-06-28 | 2,007,900 | 16.82 | 16.98 | 16.69 | 16.95 | 00:00:00 | | 2005-06-29 | 2,352,300 | 16.87 | 17.12 | 16.79 | 16.85 | 00:00:00 | | 2005-06-30 | 2,876,300 | 16.97 | 16.99 | 16.42 | 16.52 | 00:00:00 | | 2005-07-01 | 1,540,800 | 16.68 | 16.68 | 16.37 | 16.40 | 00:00:00 | | 2005-07-05 | 4,725,300 | 16.32 | 16.46 | 16.09 | 16.40 | 00:00:00 | | 2005-07-06 | 3,074,300 | 16.35 | 16.95 | 16.19 | 16.68 | 00:00:00 | | 2005-07-07 | 2,726,900 | 16.44 | 17.14 | 16.31 | 17.13 | 00:00:00 | | 2005-07-08 | 2,597,100 | 17.20 | 17.50 | 17.00 | 17.34 | 00:00:00 | | 2005-07-11 | 1,858,900 | 17.40 | 17.68 | 17.35 | 17.57 | 00:00:00 | | 2005-07-12 | 2,578,100 | 17.50 | 18.00 | 17.45 | 17.87 | 00:00:00 | | 2005-07-13 | 2,274,800 | 17.93 | 18.08 | 17.74 | 18.00 | 00:00:00 | | 2005-07-14 | 2,186,000 | 18.11 | 18.24 | 17.99 | 18.10 | 00:00:00 | | 2005-07-15 | 4,357,600 | 18.02 | 18.41 | 18.02 | 18.06 | 00:00:00 | | 2005-07-18 | 1,639,200 | 18.01 | 18.04 | 17.82 | 18.02 | 00:00:00 | | 2005-07-19 | 1,418,700 | 18.01 | 18.11 | 17.90 | 18.08 | 00:00:00 | | 2005-07-20 | 1,842,500 | 18.00 | 18.31 | 17.90 | 18.22 | 00:00:00 | | 2005-07-21 | 2,864,900 | 18.25 | 18.52 | 18.09 | 18.27 | 00:00:00 | | 2005-07-22 | 1,373,200 | 18.35 | 18.46 | 18.25 | 18.45 | 00:00:00 | | 2005-07-25 | 1,904,100 | 18.45 | 18.53 | 18.27 | 18.41 | 00:00:00 | | 2005-07-26 | 3,916,300 | 18.48 | 18.60 | 18.22 | 18.39 | 00:00:00 | | 2005-07-27 | 5,692,500 | 18.50 | 19.21 | 18.38 | 19.20 | 00:00:00 | | 2005-07-28 | 4,138,800 | 19.29 | 19.29 | 18.95 | 18.97 | 00:00:00 | | 2005-07-29 | 9,257,500 | 18.74 | 20.68 | 18.72 | 20.35 | 00:00:00 | | 2005-08-01 | 3,729,100 | 20.21 | 20.40 | 19.91 | 20.13 | 00:00:00 | | 2005-08-02 | 3,186,800 | 20.15 | 20.68 | 20.05 | 20.48 | 00:00:00 | | 2005-08-03 | 3,921,100 | 20.46 | 21.00 | 20.45 | 20.72 | 00:00:00 | | 2005-08-04 | 2,262,400 | 20.70 | 20.85 | 20.44 | 20.65 | 00:00:00 | | 2005-08-05 | 3,773,100 | 20.59 | 20.77 | 20.34 | 20.38 | 00:00:00 | | 2005-08-08 | 2,123,200 | 20.40 | 20.74 | 20.36 | 20.50 | 00:00:00 | | 2005-08-09 | 2,042,700 | 20.53 | 20.70 | 20.37 | 20.41 | 00:00:00 | | 2005-08-10 | 2,165,200 | 20.53 | 20.58 | 19.94 | 19.99 | 00:00:00 | | 2005-08-11 | 3,076,900 | 19.92 | 20.00 | 19.55 | 19.88 | 00:00:00 | | 2005-08-12 | 2,560,700 | 19.72 | 19.77 | 19.46 | 19.63 | 00:00:00 | | 2005-08-15 | 2,851,600 | 20.40 | 20.81 | 20.22 | 20.29 | 00:00:00 | | 2005-08-16 | 1,333,600 | 20.32 | 20.45 | 19.94 | 20.00 | 00:00:00 | | 2005-08-17 | 1,931,500 | 19.94 | 20.54 | 19.93 | 20.29 | 00:00:00 | | 2005-08-18 | 1,250,900 | 20.19 | 20.41 | 20.04 | 20.10 | 00:00:00 | | 2005-08-19 | 890,400 | 20.08 | 20.28 | 20.00 | 20.03 | 00:00:00 | | 2005-08-22 | 1,304,500 | 20.21 | 20.30 | 19.85 | 19.99 | 00:00:00 | | 2005-08-23 | 2,275,100 | 19.92 | 20.50 | 19.92 | 20.30 | 00:00:00 | | 2005-08-24 | 3,721,200 | 20.35 | 21.33 | 20.33 | 21.07 | 00:00:00 | | 2005-08-25 | 1,597,900 | 21.08 | 21.18 | 20.83 | 20.94 | 00:00:00 | | 2005-08-26 | 1,449,900 | 20.84 | 21.05 | 20.71 | 20.90 | 00:00:00 | | 2005-08-29 | 2,428,100 | 20.99 | 21.50 | 20.74 | 21.41 | 00:00:00 | | 2005-08-30 | 3,561,200 | 21.25 | 21.79 | 21.17 | 21.34 | 00:00:00 | | 2005-08-31 | 2,713,300 | 21.34 | 22.35 | 21.23 | 22.35 | 00:00:00 | | 2005-09-01 | 2,685,700 | 22.20 | 22.86 | 22.20 | 22.70 | 00:00:00 | | 2005-09-02 | 2,179,600 | 22.75 | 22.90 | 22.62 | 22.76 | 00:00:00 | | 2005-09-06 | 1,674,300 | 22.82 | 23.00 | 22.72 | 22.95 | 00:00:00 | | 2005-09-07 | 4,868,300 | 23.06 | 23.07 | 22.12 | 22.20 | 00:00:00 | | 2005-09-08 | 3,918,900 | 22.05 | 22.07 | 21.63 | 21.63 | 00:00:00 | | 2005-09-09 | 6,369,600 | 21.13 | 22.20 | 20.44 | 22.10 | 00:00:00 | | 2005-09-12 | 2,216,100 | 22.41 | 22.67 | 22.27 | 22.53 | 00:00:00 | | 2005-09-13 | 1,852,300 | 22.44 | 22.83 | 22.36 | 22.52 | 00:00:00 | | 2005-09-14 | 2,143,500 | 22.50 | 22.85 | 22.43 | 22.47 | 00:00:00 | | 2005-09-15 | 1,917,600 | 22.25 | 22.73 | 21.93 | 21.97 | 00:00:00 | | 2005-09-16 | 3,423,900 | 21.91 | 22.05 | 21.65 | 21.76 | 00:00:00 | | 2005-09-19 | 2,028,700 | 22.12 | 22.29 | 21.74 | 21.98 | 00:00:00 | | 2005-09-20 | 5,465,100 | 21.79 | 21.90 | 20.47 | 20.76 | 00:00:00 | | 2005-09-21 | 5,491,900 | 20.64 | 20.70 | 19.61 | 19.65 | 00:00:00 | | 2005-09-22 | 5,160,500 | 19.53 | 19.89 | 19.18 | 19.60 | 00:00:00 | | 2005-09-23 | 2,360,000 | 19.60 | 20.20 | 19.50 | 19.98 | 00:00:00 | | 2005-09-26 | 2,929,200 | 19.99 | 20.18 | 19.78 | 19.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
