|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 2,929,200 | 19.99 | 20.18 | 19.78 | 19.85 | 00:00:00 | 2005-09-27 | 2,190,900 | 19.82 | 20.18 | 19.77 | 20.00 | 00:00:00 | 2005-09-28 | 1,693,900 | 20.05 | 20.35 | 19.67 | 19.76 | 00:00:00 | 2005-09-29 | 2,634,700 | 19.70 | 20.45 | 19.38 | 20.42 | 00:00:00 | 2005-09-30 | 2,173,600 | 20.55 | 20.59 | 20.16 | 20.45 | 00:00:00 | 2005-10-03 | 4,178,500 | 20.36 | 21.08 | 20.28 | 20.68 | 00:00:00 | 2005-10-04 | 2,488,400 | 20.61 | 20.76 | 20.15 | 20.23 | 00:00:00 | 2005-10-05 | 5,198,100 | 20.10 | 20.50 | 19.51 | 19.76 | 00:00:00 | 2005-10-06 | 5,065,600 | 19.85 | 20.19 | 19.66 | 19.81 | 00:00:00 | 2005-10-07 | 2,289,600 | 19.90 | 20.00 | 19.38 | 19.54 | 00:00:00 | 2005-10-10 | 2,917,600 | 19.54 | 19.72 | 19.10 | 19.27 | 00:00:00 | 2005-10-11 | 3,164,900 | 19.39 | 19.55 | 18.93 | 19.23 | 00:00:00 | 2005-10-12 | 5,810,800 | 19.30 | 19.95 | 18.96 | 19.07 | 00:00:00 | 2005-10-13 | 3,430,100 | 19.15 | 19.77 | 19.02 | 19.66 | 00:00:00 | 2005-10-14 | 6,196,000 | 20.04 | 20.93 | 20.04 | 20.55 | 00:00:00 | 2005-10-17 | 2,827,300 | 20.55 | 20.72 | 20.37 | 20.48 | 00:00:00 | 2005-10-18 | 2,201,900 | 20.50 | 20.82 | 20.49 | 20.73 | 00:00:00 | 2005-10-19 | 2,795,500 | 20.70 | 21.30 | 20.60 | 21.22 | 00:00:00 | 2005-10-20 | 2,345,500 | 21.14 | 21.45 | 20.48 | 20.67 | 00:00:00 | 2005-10-21 | 2,721,300 | 20.71 | 21.65 | 20.62 | 21.20 | 00:00:00 | 2005-10-24 | 2,398,900 | 21.14 | 21.98 | 21.14 | 21.69 | 00:00:00 | 2005-10-25 | 1,569,400 | 16.45 | 16.50 | 15.98 | 16.15 | 00:00:00 | 2005-10-26 | 1,692,900 | 16.11 | 16.31 | 15.52 | 15.53 | 00:00:00 | 2005-10-27 | 1,616,600 | 15.48 | 15.69 | 15.22 | 15.24 | 00:00:00 | 2005-10-28 | 3,091,600 | 15.37 | 15.86 | 15.20 | 15.54 | 00:00:00 | 2005-10-31 | 2,400,300 | 15.50 | 15.79 | 15.42 | 15.77 | 00:00:00 | 2005-11-01 | 4,223,000 | 15.63 | 16.23 | 15.60 | 16.19 | 00:00:00 | 2005-11-02 | 8,254,700 | 16.24 | 17.25 | 16.18 | 16.81 | 00:00:00 | 2005-11-03 | 7,185,500 | 16.96 | 18.00 | 16.95 | 17.38 | 00:00:00 | 2005-11-04 | 4,848,600 | 17.98 | 18.00 | 17.11 | 17.42 | 00:00:00 | 2005-11-07 | 2,453,400 | 17.38 | 17.53 | 17.21 | 17.41 | 00:00:00 | 2005-11-08 | 1,725,700 | 17.43 | 17.43 | 17.05 | 17.22 | 00:00:00 | 2005-11-09 | 3,285,300 | 17.20 | 17.28 | 16.82 | 16.86 | 00:00:00 | 2005-11-10 | 1,771,300 | 16.95 | 17.00 | 16.65 | 16.91 | 00:00:00 | 2005-11-11 | 4,335,700 | 16.93 | 17.34 | 16.62 | 16.69 | 00:00:00 | 2005-11-14 | 2,719,200 | 16.74 | 17.23 | 16.69 | 17.09 | 00:00:00 | 2005-11-15 | 3,207,200 | 18.03 | 18.03 | 16.75 | 16.76 | 00:00:00 | 2005-11-16 | 2,181,900 | 17.00 | 17.08 | 16.50 | 16.87 | 00:00:00 | 2005-11-17 | 7,645,400 | 16.71 | 16.89 | 16.23 | 16.25 | 00:00:00 | 2005-11-18 | 15,881,600 | 15.25 | 15.52 | 14.93 | 15.18 | 00:00:00 | 2005-11-21 | 8,977,600 | 15.18 | 15.32 | 14.76 | 14.86 | 00:00:00 | 2005-11-22 | 7,814,000 | 14.40 | 14.74 | 14.11 | 14.67 | 00:00:00 | 2005-11-23 | 3,471,100 | 14.85 | 14.95 | 14.59 | 14.73 | 00:00:00 | 2005-11-25 | 982,400 | 14.73 | 14.73 | 14.40 | 14.71 | 00:00:00 | 2005-11-28 | 5,224,900 | 14.75 | 14.92 | 14.16 | 14.20 | 00:00:00 | 2005-11-29 | 8,022,900 | 14.15 | 14.23 | 13.66 | 13.81 | 00:00:00 | 2005-11-30 | 17,146,300 | 13.64 | 13.79 | 13.29 | 13.31 | 00:00:00 | 2005-12-01 | 10,465,300 | 13.41 | 13.45 | 13.14 | 13.22 | 00:00:00 | 2005-12-02 | 6,704,400 | 13.31 | 13.52 | 13.25 | 13.37 | 00:00:00 | 2005-12-05 | 10,036,700 | 13.55 | 13.55 | 12.94 | 13.19 | 00:00:00 | 2005-12-06 | 7,524,700 | 13.22 | 13.69 | 13.22 | 13.58 | 00:00:00 | 2005-12-07 | 8,158,300 | 13.82 | 13.91 | 13.30 | 13.47 | 00:00:00 | 2005-12-08 | 3,246,800 | 13.65 | 13.79 | 13.39 | 13.42 | 00:00:00 | 2005-12-09 | 4,899,000 | 13.67 | 13.95 | 13.61 | 13.88 | 00:00:00 | 2005-12-12 | 5,149,400 | 14.25 | 14.31 | 13.62 | 13.72 | 00:00:00 | 2005-12-13 | 3,888,100 | 13.77 | 13.83 | 13.52 | 13.58 | 00:00:00 | 2005-12-14 | 15,496,800 | 13.89 | 14.65 | 13.67 | 14.30 | 00:00:00 | 2005-12-15 | 28,997,300 | 13.30 | 13.90 | 13.00 | 13.15 | 00:00:00 | 2005-12-16 | 16,619,100 | 13.25 | 13.60 | 13.04 | 13.46 | 00:00:00 | 2005-12-19 | 4,757,400 | 13.40 | 13.52 | 13.20 | 13.23 | 00:00:00 | 2005-12-20 | 5,244,000 | 13.26 | 13.40 | 13.00 | 13.03 | 00:00:00 | 2005-12-21 | 6,282,800 | 13.12 | 13.87 | 13.09 | 13.59 | 00:00:00 | 2005-12-22 | 4,175,200 | 13.58 | 13.80 | 13.50 | 13.64 | 00:00:00 | 2005-12-23 | 2,384,300 | 13.60 | 13.70 | 13.45 | 13.51 | 00:00:00 | 2005-12-27 | 2,442,100 | 13.58 | 13.65 | 13.25 | 13.29 | 00:00:00 | 2005-12-28 | 4,225,200 | 13.46 | 13.66 | 13.28 | 13.60 | 00:00:00 | 2005-12-29 | 5,305,100 | 13.68 | 14.21 | 13.58 | 13.98 | 00:00:00 | 2005-12-30 | 3,981,100 | 13.91 | 13.94 | 13.65 | 13.74 | 00:00:00 | 2006-01-03 | 5,802,600 | 13.79 | 14.09 | 13.40 | 13.94 | 00:00:00 | 2006-01-04 | 3,263,600 | 13.93 | 14.20 | 13.70 | 14.11 | 00:00:00 | 2006-01-05 | 3,878,400 | 14.45 | 14.56 | 14.14 | 14.23 | 00:00:00 | 2006-01-06 | 7,248,500 | 14.27 | 14.94 | 14.15 | 14.89 | 00:00:00 | 2006-01-09 | 4,407,700 | 14.65 | 15.07 | 14.43 | 14.75 | 00:00:00 | 2006-01-10 | 3,103,900 | 14.55 | 15.00 | 14.55 | 14.79 | 00:00:00 | 2006-01-11 | 10,257,600 | 14.74 | 15.93 | 14.64 | 15.69 | 00:00:00 | 2006-01-12 | 4,640,800 | 15.63 | 15.85 | 15.39 | 15.49 | 00:00:00 | 2006-01-13 | 5,700,300 | 15.50 | 15.50 | 14.87 | 14.90 | 00:00:00 | 2006-01-17 | 3,404,300 | 14.73 | 14.85 | 14.47 | 14.52 | 00:00:00 | 2006-01-18 | 4,355,400 | 14.37 | 14.83 | 14.32 | 14.35 | 00:00:00 | 2006-01-19 | 3,271,500 | 14.37 | 14.71 | 14.05 | 14.57 | 00:00:00 | 2006-01-20 | 5,281,000 | 14.51 | 14.58 | 13.91 | 14.02 | 00:00:00 | 2006-01-23 | 3,300,900 | 14.19 | 14.19 | 13.98 | 13.99 | 00:00:00 | 2006-01-24 | 6,129,400 | 14.03 | 14.08 | 13.78 | 14.05 | 00:00:00 | 2006-01-25 | 4,809,100 | 14.10 | 14.14 | 13.68 | 13.77 | 00:00:00 | 2006-01-26 | 5,095,900 | 13.80 | 14.19 | 13.74 | 14.09 | 00:00:00 | 2006-01-27 | 3,646,300 | 14.13 | 14.27 | 13.77 | 13.99 | 00:00:00 | 2006-01-30 | 3,415,900 | 14.07 | 14.07 | 13.70 | 14.00 | 00:00:00 | 2006-01-31 | 3,978,200 | 13.95 | 14.43 | 13.78 | 14.34 | 00:00:00 | 2006-02-01 | 3,388,100 | 14.22 | 14.55 | 13.93 | 14.20 | 00:00:00 | 2006-02-02 | 3,820,600 | 14.16 | 14.22 | 13.84 | 13.95 | 00:00:00 | 2006-02-03 | 5,302,600 | 13.85 | 14.50 | 13.76 | 14.08 | 00:00:00 | 2006-02-06 | 8,157,800 | 14.16 | 14.54 | 14.00 | 14.36 | 00:00:00 | 2006-02-07 | 20,611,500 | 13.62 | 14.44 | 13.39 | 13.56 | 00:00:00 | 2006-02-08 | 6,348,400 | 13.57 | 13.57 | 13.29 | 13.50 | 00:00:00 | 2006-02-09 | 8,583,200 | 13.47 | 13.59 | 12.75 | 12.89 | 00:00:00 | 2006-02-10 | 4,662,800 | 12.81 | 13.13 | 12.65 | 12.95 | 00:00:00 | 2006-02-13 | 5,266,100 | 12.98 | 13.27 | 12.89 | 13.07 | 00:00:00 | 2006-02-14 | 5,768,000 | 13.05 | 13.08 | 12.66 | 12.68 | 00:00:00 | 2006-02-15 | 8,582,700 | 12.65 | 12.70 | 12.31 | 12.47 | 00:00:00 | 2006-02-16 | 14,773,400 | 12.59 | 12.60 | 12.03 | 12.14 | 00:00:00 | 2006-02-17 | 8,358,000 | 12.10 | 12.52 | 12.06 | 12.18 | 00:00:00 | 2006-02-21 | 3,155,200 | 12.24 | 12.32 | 12.03 | 12.11 | 00:00:00 | 2006-02-22 | 4,360,000 | 12.14 | 12.45 | 12.04 | 12.16 | 00:00:00 | 2006-02-23 | 5,699,800 | 12.17 | 12.19 | 12.02 | 12.04 | 00:00:00 | 2006-02-24 | 5,303,600 | 12.03 | 12.29 | 11.94 | 12.23 | 00:00:00 | 2006-02-27 | 5,743,500 | 12.30 | 12.81 | 12.27 | 12.75 | 00:00:00 | 2006-02-28 | 4,979,400 | 12.75 | 12.79 | 12.29 | 12.50 | 00:00:00 | 2006-03-01 | 4,853,500 | 12.52 | 12.74 | 12.38 | 12.69 | 00:00:00 | 2006-03-02 | 2,261,600 | 12.63 | 12.78 | 12.48 | 12.57 | 00:00:00 | 2006-03-03 | 4,519,300 | 12.48 | 12.74 | 12.46 | 12.59 | 00:00:00 | 2006-03-06 | 5,750,400 | 12.51 | 12.55 | 12.15 | 12.16 | 00:00:00 | 2006-03-07 | 4,796,900 | 12.15 | 12.22 | 12.06 | 12.17 | 00:00:00 | 2006-03-08 | 6,771,100 | 12.14 | 12.31 | 12.07 | 12.09 | 00:00:00 | 2006-03-09 | 4,105,700 | 12.10 | 12.25 | 12.07 | 12.15 | 00:00:00 | 2006-03-10 | 10,314,800 | 12.10 | 12.12 | 11.81 | 11.91 | 00:00:00 | 2006-03-13 | 8,966,100 | 11.92 | 12.66 | 11.92 | 12.61 | 00:00:00 | 2006-03-14 | 10,613,000 | 12.57 | 13.38 | 12.50 | 13.21 | 00:00:00 | 2006-03-15 | 12,149,700 | 13.80 | 14.00 | 13.64 | 13.93 | 00:00:00 | 2006-03-16 | 7,798,300 | 14.02 | 14.07 | 13.73 | 13.80 | 00:00:00 | 2006-03-17 | 4,535,300 | 13.93 | 14.09 | 13.74 | 14.07 | 00:00:00 | 2006-03-20 | 4,871,400 | 14.11 | 14.16 | 13.96 | 14.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|