|
 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 | | 2006-03-20 | 4,871,400 | 14.11 | 14.16 | 13.96 | 14.08 | 00:00:00 | | 2006-03-21 | 6,076,900 | 14.19 | 14.49 | 14.00 | 14.06 | 00:00:00 | | 2006-03-22 | 6,202,600 | 13.90 | 14.26 | 13.81 | 14.15 | 00:00:00 | | 2006-03-23 | 4,474,000 | 14.10 | 14.23 | 13.84 | 13.87 | 00:00:00 | | 2006-03-24 | 3,756,500 | 13.86 | 14.01 | 13.73 | 13.79 | 00:00:00 | | 2006-03-27 | 3,939,300 | 13.79 | 14.08 | 13.75 | 14.03 | 00:00:00 | | 2006-03-28 | 3,209,300 | 14.04 | 14.19 | 13.82 | 13.91 | 00:00:00 | | 2006-03-29 | 2,325,300 | 13.88 | 14.09 | 13.81 | 13.97 | 00:00:00 | | 2006-03-30 | 2,892,200 | 14.01 | 14.04 | 13.82 | 13.99 | 00:00:00 | | 2006-03-31 | 4,194,300 | 14.01 | 14.02 | 13.62 | 13.79 | 00:00:00 | | 2006-04-03 | 3,671,200 | 13.90 | 14.03 | 13.69 | 13.78 | 00:00:00 | | 2006-04-04 | 3,707,200 | 13.82 | 13.97 | 13.52 | 13.62 | 00:00:00 | | 2006-04-05 | 4,076,800 | 13.64 | 13.64 | 13.35 | 13.48 | 00:00:00 | | 2006-04-06 | 3,849,400 | 13.48 | 13.52 | 13.32 | 13.47 | 00:00:00 | | 2006-04-07 | 2,626,200 | 13.56 | 13.74 | 13.41 | 13.52 | 00:00:00 | | 2006-04-10 | 7,274,000 | 13.58 | 13.60 | 13.02 | 13.15 | 00:00:00 | | 2006-04-11 | 3,586,200 | 13.19 | 13.31 | 12.95 | 13.10 | 00:00:00 | | 2006-04-12 | 4,134,200 | 13.16 | 13.55 | 13.01 | 13.30 | 00:00:00 | | 2006-04-13 | 1,739,100 | 13.28 | 13.56 | 13.21 | 13.33 | 00:00:00 | | 2006-04-17 | 4,055,200 | 13.29 | 13.50 | 12.88 | 12.90 | 00:00:00 | | 2006-04-18 | 8,631,100 | 13.37 | 14.01 | 13.24 | 13.60 | 00:00:00 | | 2006-04-19 | 5,374,700 | 13.51 | 13.82 | 13.51 | 13.67 | 00:00:00 | | 2006-04-20 | 3,300,700 | 13.61 | 13.90 | 13.55 | 13.88 | 00:00:00 | | 2006-04-21 | 3,154,900 | 13.90 | 13.90 | 13.61 | 13.65 | 00:00:00 | | 2006-04-24 | 2,887,100 | 13.62 | 13.76 | 13.23 | 13.49 | 00:00:00 | | 2006-04-25 | 3,063,900 | 13.43 | 13.75 | 13.43 | 13.60 | 00:00:00 | | 2006-04-26 | 2,966,500 | 13.66 | 13.94 | 13.46 | 13.52 | 00:00:00 | | 2006-04-27 | 4,442,600 | 13.42 | 14.01 | 13.39 | 13.91 | 00:00:00 | | 2006-04-28 | 4,687,500 | 13.97 | 14.22 | 13.67 | 14.19 | 00:00:00 | | 2006-05-01 | 5,284,100 | 14.21 | 14.23 | 13.45 | 13.51 | 00:00:00 | | 2006-05-02 | 4,487,900 | 13.55 | 13.69 | 13.25 | 13.42 | 00:00:00 | | 2006-05-03 | 6,303,700 | 13.35 | 13.76 | 13.15 | 13.64 | 00:00:00 | | 2006-05-04 | 8,013,300 | 13.10 | 13.65 | 12.95 | 13.09 | 00:00:00 | | 2006-05-05 | 17,258,800 | 13.81 | 15.11 | 13.80 | 14.76 | 00:00:00 | | 2006-05-08 | 6,178,400 | 14.99 | 14.99 | 14.37 | 14.48 | 00:00:00 | | 2006-05-09 | 4,823,700 | 14.57 | 14.97 | 14.50 | 14.92 | 00:00:00 | | 2006-05-10 | 5,950,400 | 14.90 | 14.91 | 14.36 | 14.40 | 00:00:00 | | 2006-05-11 | 4,201,600 | 14.40 | 14.44 | 13.84 | 13.90 | 00:00:00 | | 2006-05-12 | 4,601,900 | 13.81 | 13.82 | 13.32 | 13.39 | 00:00:00 | | 2006-05-15 | 4,066,400 | 13.34 | 13.51 | 13.26 | 13.40 | 00:00:00 | | 2006-05-16 | 3,778,700 | 13.26 | 13.62 | 13.13 | 13.22 | 00:00:00 | | 2006-05-17 | 4,259,900 | 13.22 | 13.36 | 12.77 | 12.96 | 00:00:00 | | 2006-05-18 | 5,031,000 | 12.91 | 12.98 | 12.59 | 12.61 | 00:00:00 | | 2006-05-19 | 10,467,800 | 12.73 | 12.75 | 12.14 | 12.23 | 00:00:00 | | 2006-05-22 | 13,115,000 | 12.40 | 12.85 | 11.85 | 12.07 | 00:00:00 | | 2006-05-23 | 5,025,300 | 12.36 | 12.59 | 12.21 | 12.22 | 00:00:00 | | 2006-05-24 | 5,321,800 | 12.22 | 12.53 | 12.09 | 12.17 | 00:00:00 | | 2006-05-25 | 4,702,100 | 12.25 | 12.84 | 12.25 | 12.84 | 00:00:00 | | 2006-05-26 | 7,274,600 | 12.73 | 13.00 | 12.62 | 12.74 | 00:00:00 | | 2006-05-30 | 3,873,300 | 12.85 | 13.00 | 12.45 | 12.57 | 00:00:00 | | 2006-05-31 | 9,364,500 | 12.65 | 13.08 | 12.55 | 13.08 | 00:00:00 | | 2006-06-01 | 4,474,700 | 13.03 | 13.12 | 12.66 | 13.01 | 00:00:00 | | 2006-06-02 | 3,743,100 | 13.09 | 13.23 | 12.80 | 13.01 | 00:00:00 | | 2006-06-05 | 4,124,500 | 13.03 | 13.06 | 12.46 | 12.53 | 00:00:00 | | 2006-06-06 | 3,245,900 | 12.53 | 12.76 | 12.25 | 12.35 | 00:00:00 | | 2006-06-07 | 4,559,200 | 12.31 | 12.66 | 12.29 | 12.32 | 00:00:00 | | 2006-06-08 | 4,043,800 | 12.25 | 12.50 | 11.91 | 12.27 | 00:00:00 | | 2006-06-09 | 3,215,200 | 12.26 | 12.47 | 12.15 | 12.23 | 00:00:00 | | 2006-06-12 | 5,384,400 | 12.25 | 12.25 | 11.55 | 11.59 | 00:00:00 | | 2006-06-13 | 6,718,100 | 11.54 | 11.86 | 11.33 | 11.65 | 00:00:00 | | 2006-06-14 | 4,310,000 | 11.57 | 11.62 | 11.14 | 11.31 | 00:00:00 | | 2006-06-15 | 4,374,300 | 11.34 | 11.76 | 11.30 | 11.50 | 00:00:00 | | 2006-06-16 | 5,694,800 | 11.46 | 11.80 | 11.45 | 11.58 | 00:00:00 | | 2006-06-19 | 13,101,400 | 11.40 | 11.45 | 10.75 | 11.14 | 00:00:00 | | 2006-06-20 | 9,665,600 | 11.26 | 11.50 | 11.00 | 11.01 | 00:00:00 | | 2006-06-21 | 5,673,700 | 11.06 | 11.42 | 10.98 | 11.21 | 00:00:00 | | 2006-06-22 | 4,364,400 | 11.13 | 11.40 | 11.10 | 11.35 | 00:00:00 | | 2006-06-23 | 3,178,900 | 11.28 | 11.48 | 11.03 | 11.40 | 00:00:00 | | 2006-06-26 | 2,883,100 | 11.46 | 11.50 | 11.30 | 11.37 | 00:00:00 | | 2006-06-27 | 2,750,700 | 11.40 | 11.45 | 11.00 | 11.07 | 00:00:00 | | 2006-06-28 | 6,304,700 | 11.08 | 11.08 | 10.71 | 10.75 | 00:00:00 | | 2006-06-29 | 5,126,200 | 10.90 | 11.51 | 10.85 | 11.48 | 00:00:00 | | 2006-06-30 | 4,698,500 | 11.45 | 11.50 | 11.20 | 11.38 | 00:00:00 | | 2006-07-03 | 1,163,500 | 11.29 | 11.73 | 11.29 | 11.69 | 00:00:00 | | 2006-07-05 | 4,220,400 | 11.64 | 11.68 | 11.17 | 11.20 | 00:00:00 | | 2006-07-06 | 6,414,600 | 11.25 | 11.41 | 11.16 | 11.24 | 00:00:00 | | 2006-07-07 | 6,793,100 | 11.14 | 11.21 | 10.82 | 10.83 | 00:00:00 | | 2006-07-10 | 7,102,900 | 10.85 | 11.00 | 10.62 | 10.73 | 00:00:00 | | 2006-07-11 | 6,945,300 | 10.65 | 10.80 | 10.47 | 10.72 | 00:00:00 | | 2006-07-12 | 9,711,100 | 10.76 | 10.97 | 10.54 | 10.88 | 00:00:00 | | 2006-07-13 | 8,757,200 | 10.90 | 11.09 | 10.73 | 10.91 | 00:00:00 | | 2006-07-14 | 12,037,200 | 11.20 | 11.42 | 10.99 | 11.29 | 00:00:00 | | 2006-07-17 | 4,619,500 | 11.22 | 11.32 | 11.07 | 11.21 | 00:00:00 | | 2006-07-18 | 6,564,400 | 11.30 | 11.74 | 11.26 | 11.61 | 00:00:00 | | 2006-07-19 | 5,767,400 | 11.63 | 12.30 | 11.61 | 12.09 | 00:00:00 | | 2006-07-20 | 3,531,900 | 12.07 | 12.21 | 11.91 | 12.08 | 00:00:00 | | 2006-07-21 | 3,255,700 | 12.00 | 12.12 | 11.73 | 11.80 | 00:00:00 | | 2006-07-24 | 3,445,300 | 11.86 | 11.92 | 11.71 | 11.88 | 00:00:00 | | 2006-07-25 | 5,053,600 | 11.88 | 12.17 | 11.78 | 12.08 | 00:00:00 | | 2006-07-26 | 4,124,900 | 12.04 | 12.58 | 12.04 | 12.38 | 00:00:00 | | 2006-07-27 | 3,315,000 | 12.42 | 12.58 | 12.29 | 12.33 | 00:00:00 | | 2006-07-28 | 3,598,200 | 12.45 | 12.54 | 12.30 | 12.47 | 00:00:00 | | 2006-07-31 | 8,494,600 | 12.20 | 12.31 | 11.68 | 11.95 | 00:00:00 | | 2006-08-01 | 5,342,100 | 11.68 | 11.89 | 11.49 | 11.61 | 00:00:00 | | 2006-08-02 | 7,062,600 | 11.65 | 12.49 | 11.65 | 12.26 | 00:00:00 | | 2006-08-03 | 6,573,900 | 12.20 | 12.60 | 11.89 | 12.44 | 00:00:00 | | 2006-08-04 | 11,272,800 | 13.60 | 13.74 | 12.72 | 12.80 | 00:00:00 | | 2006-08-07 | 4,466,700 | 12.70 | 12.80 | 12.29 | 12.51 | 00:00:00 | | 2006-08-08 | 2,901,700 | 12.57 | 12.79 | 12.37 | 12.60 | 00:00:00 | | 2006-08-09 | 4,518,400 | 12.74 | 12.93 | 12.35 | 12.41 | 00:00:00 | | 2006-08-10 | 4,797,100 | 12.41 | 12.93 | 12.35 | 12.89 | 00:00:00 | | 2006-08-11 | 4,678,200 | 12.91 | 13.00 | 12.64 | 12.94 | 00:00:00 | | 2006-08-14 | 3,613,900 | 13.08 | 13.08 | 12.74 | 12.77 | 00:00:00 | | 2006-08-15 | 2,407,300 | 13.08 | 13.19 | 12.84 | 13.15 | 00:00:00 | | 2006-08-16 | 4,231,600 | 13.19 | 13.64 | 13.02 | 13.61 | 00:00:00 | | 2006-08-17 | 4,982,700 | 13.55 | 14.19 | 13.41 | 13.99 | 00:00:00 | | 2006-08-18 | 2,776,100 | 13.96 | 14.10 | 13.69 | 13.93 | 00:00:00 | | 2006-08-21 | 2,309,700 | 13.94 | 13.94 | 13.47 | 13.57 | 00:00:00 | | 2006-08-22 | 2,186,700 | 13.63 | 13.88 | 13.50 | 13.55 | 00:00:00 | | 2006-08-23 | 3,987,300 | 13.53 | 13.59 | 12.79 | 12.99 | 00:00:00 | | 2006-08-24 | 3,415,800 | 13.12 | 13.26 | 12.82 | 12.93 | 00:00:00 | | 2006-08-25 | 1,818,700 | 12.86 | 13.13 | 12.85 | 12.95 | 00:00:00 | | 2006-08-28 | 1,544,700 | 12.89 | 13.20 | 12.89 | 13.10 | 00:00:00 | | 2006-08-29 | 2,777,800 | 13.01 | 13.20 | 12.71 | 13.03 | 00:00:00 | | 2006-08-30 | 1,688,700 | 13.06 | 13.10 | 12.87 | 13.04 | 00:00:00 | | 2006-08-31 | 2,352,300 | 13.09 | 13.19 | 12.81 | 12.90 | 00:00:00 | | 2006-09-01 | 2,373,200 | 12.93 | 13.30 | 12.90 | 13.12 | 00:00:00 | | 2006-09-05 | 2,761,500 | 13.15 | 13.16 | 12.73 | 13.01 | 00:00:00 | | 2006-09-06 | 5,148,900 | 12.79 | 13.09 | 12.55 | 12.68 | 00:00:00 | | 2006-09-07 | 2,241,400 | 12.65 | 12.86 | 12.53 | 12.65 | 00:00:00 | | 2006-09-08 | 3,312,800 | 12.70 | 13.40 | 12.70 | 13.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
