|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,106,800 | 16.26 | 16.56 | 16.05 | 16.38 | 00:00:00 | | 2007-03-06 | 6,340,400 | 16.60 | 16.86 | 16.50 | 16.67 | 00:00:00 | | 2007-03-07 | 3,196,500 | 16.61 | 16.87 | 16.39 | 16.56 | 00:00:00 | | 2007-03-08 | 5,139,900 | 16.79 | 17.43 | 16.70 | 17.16 | 00:00:00 | | 2007-03-09 | 4,443,300 | 17.55 | 17.70 | 17.07 | 17.27 | 00:00:00 | | 2007-03-12 | 2,620,600 | 17.31 | 17.52 | 17.18 | 17.28 | 00:00:00 | | 2007-03-13 | 4,083,400 | 17.13 | 17.30 | 16.83 | 16.86 | 00:00:00 | | 2007-03-14 | 5,573,300 | 16.81 | 17.08 | 16.54 | 16.95 | 00:00:00 | | 2007-03-15 | 5,078,100 | 16.91 | 17.12 | 16.64 | 16.83 | 00:00:00 | | 2007-03-16 | 3,472,700 | 16.88 | 17.33 | 16.80 | 17.07 | 00:00:00 | | 2007-03-19 | 6,187,300 | 17.25 | 17.99 | 17.24 | 17.54 | 00:00:00 | | 2007-03-20 | 2,146,700 | 17.50 | 17.76 | 17.37 | 17.67 | 00:00:00 | | 2007-03-21 | 4,141,600 | 17.69 | 18.21 | 17.51 | 18.12 | 00:00:00 | | 2007-03-22 | 3,151,700 | 18.23 | 18.30 | 17.94 | 18.25 | 00:00:00 | | 2007-03-23 | 3,153,700 | 18.35 | 18.46 | 18.07 | 18.14 | 00:00:00 | | 2007-03-26 | 2,447,500 | 18.12 | 18.20 | 17.79 | 18.08 | 00:00:00 | | 2007-03-27 | 3,524,200 | 18.43 | 18.50 | 18.05 | 18.13 | 00:00:00 | | 2007-03-28 | 8,861,500 | 17.96 | 19.20 | 17.94 | 19.01 | 00:00:00 | | 2007-03-29 | 4,233,700 | 19.11 | 19.16 | 18.66 | 18.83 | 00:00:00 | | 2007-03-30 | 3,505,800 | 18.80 | 19.00 | 18.59 | 18.94 | 00:00:00 | | 2007-04-02 | 4,557,700 | 19.03 | 19.07 | 18.53 | 18.81 | 00:00:00 | | 2007-04-03 | 5,114,200 | 18.90 | 19.41 | 18.88 | 19.13 | 00:00:00 | | 2007-04-04 | 3,221,200 | 19.11 | 19.30 | 19.00 | 19.30 | 00:00:00 | | 2007-04-05 | 3,189,000 | 19.32 | 19.42 | 18.94 | 19.18 | 00:00:00 | | 2007-04-09 | 3,876,400 | 19.23 | 19.37 | 19.10 | 19.21 | 00:00:00 | | 2007-04-10 | 4,976,200 | 19.29 | 19.75 | 19.21 | 19.48 | 00:00:00 | | 2007-04-11 | 4,884,200 | 19.45 | 19.66 | 19.15 | 19.55 | 00:00:00 | | 2007-04-12 | 6,509,000 | 19.57 | 20.03 | 19.56 | 19.93 | 00:00:00 | | 2007-04-13 | 4,383,600 | 19.94 | 19.96 | 19.54 | 19.88 | 00:00:00 | | 2007-04-16 | 5,004,700 | 19.97 | 20.44 | 19.93 | 20.37 | 00:00:00 | | 2007-04-17 | 7,394,200 | 20.32 | 20.84 | 20.25 | 20.70 | 00:00:00 | | 2007-04-18 | 2,728,900 | 20.71 | 20.74 | 20.37 | 20.51 | 00:00:00 | | 2007-04-19 | 3,389,300 | 20.36 | 20.42 | 20.15 | 20.24 | 00:00:00 | | 2007-04-20 | 5,445,700 | 20.86 | 20.95 | 20.30 | 20.55 | 00:00:00 | | 2007-04-23 | 2,881,300 | 20.74 | 20.92 | 20.57 | 20.67 | 00:00:00 | | 2007-04-24 | 2,799,500 | 20.67 | 20.81 | 20.44 | 20.79 | 00:00:00 | | 2007-04-25 | 4,166,300 | 20.82 | 20.82 | 20.43 | 20.77 | 00:00:00 | | 2007-04-26 | 2,798,800 | 20.60 | 20.95 | 20.54 | 20.77 | 00:00:00 | | 2007-04-27 | 3,651,000 | 20.75 | 20.88 | 20.35 | 20.37 | 00:00:00 | | 2007-04-30 | 5,350,400 | 20.38 | 20.47 | 19.91 | 20.00 | 00:00:00 | | 2007-05-01 | 3,396,400 | 20.10 | 20.33 | 19.93 | 20.26 | 00:00:00 | | 2007-05-02 | 4,476,100 | 20.26 | 20.86 | 20.15 | 20.85 | 00:00:00 | | 2007-05-03 | 7,632,600 | 20.60 | 21.00 | 20.30 | 20.97 | 00:00:00 | | 2007-05-04 | 5,196,800 | 21.00 | 21.43 | 20.95 | 21.27 | 00:00:00 | | 2007-05-07 | 13,115,000 | 21.10 | 21.20 | 19.46 | 20.17 | 00:00:00 | | 2007-05-08 | 5,237,700 | 20.21 | 20.39 | 19.86 | 20.18 | 00:00:00 | | 2007-05-09 | 6,347,200 | 19.98 | 20.25 | 19.72 | 20.12 | 00:00:00 | | 2007-05-10 | 4,721,200 | 20.07 | 20.41 | 19.76 | 19.80 | 00:00:00 | | 2007-05-11 | 6,426,000 | 19.73 | 19.80 | 19.17 | 19.57 | 00:00:00 | | 2007-05-14 | 8,449,700 | 19.73 | 19.93 | 18.93 | 19.08 | 00:00:00 | | 2007-05-15 | 7,049,400 | 19.12 | 19.12 | 18.72 | 18.79 | 00:00:00 | | 2007-05-16 | 5,134,700 | 18.90 | 19.06 | 18.62 | 18.94 | 00:00:00 | | 2007-05-17 | 5,177,900 | 18.90 | 19.12 | 18.64 | 18.96 | 00:00:00 | | 2007-05-18 | 7,012,000 | 19.06 | 19.45 | 18.96 | 19.26 | 00:00:00 | | 2007-05-21 | 3,841,700 | 19.40 | 19.52 | 19.12 | 19.35 | 00:00:00 | | 2007-05-22 | 4,492,500 | 19.35 | 19.45 | 19.04 | 19.11 | 00:00:00 | | 2007-05-23 | 3,547,900 | 19.16 | 19.26 | 18.99 | 19.03 | 00:00:00 | | 2007-05-24 | 5,503,500 | 19.06 | 19.11 | 18.34 | 18.43 | 00:00:00 | | 2007-05-25 | 5,699,500 | 18.46 | 19.06 | 18.33 | 18.85 | 00:00:00 | | 2007-05-29 | 2,989,500 | 18.83 | 19.28 | 18.73 | 19.12 | 00:00:00 | | 2007-05-30 | 4,607,100 | 19.10 | 19.48 | 18.96 | 19.45 | 00:00:00 | | 2007-05-31 | 4,184,100 | 19.44 | 19.80 | 19.25 | 19.79 | 00:00:00 | | 2007-06-01 | 12,376,100 | 19.89 | 20.25 | 18.66 | 18.87 | 00:00:00 | | 2007-06-04 | 5,985,100 | 18.90 | 19.22 | 18.55 | 19.13 | 00:00:00 | | 2007-06-05 | 6,111,300 | 19.02 | 19.58 | 19.00 | 19.51 | 00:00:00 | | 2007-06-06 | 6,541,300 | 19.50 | 19.59 | 19.20 | 19.57 | 00:00:00 | | 2007-06-07 | 8,390,300 | 19.10 | 19.49 | 18.42 | 18.46 | 00:00:00 | | 2007-06-08 | 6,207,600 | 18.50 | 18.68 | 18.30 | 18.53 | 00:00:00 | | 2007-06-11 | 5,928,800 | 18.47 | 18.85 | 18.43 | 18.73 | 00:00:00 | | 2007-06-12 | 3,405,600 | 18.51 | 18.73 | 18.42 | 18.50 | 00:00:00 | | 2007-06-13 | 3,475,600 | 18.69 | 18.74 | 18.35 | 18.55 | 00:00:00 | | 2007-06-14 | 6,240,900 | 18.43 | 19.40 | 18.43 | 19.32 | 00:00:00 | | 2007-06-15 | 6,849,200 | 19.50 | 19.72 | 18.88 | 19.13 | 00:00:00 | | 2007-06-18 | 4,762,000 | 19.05 | 19.59 | 19.05 | 19.58 | 00:00:00 | | 2007-06-19 | 2,840,100 | 19.47 | 19.50 | 19.13 | 19.23 | 00:00:00 | | 2007-06-20 | 3,239,400 | 19.23 | 19.25 | 18.78 | 18.81 | 00:00:00 | | 2007-06-21 | 4,633,800 | 18.81 | 19.04 | 18.54 | 19.01 | 00:00:00 | | 2007-06-22 | 2,798,900 | 19.02 | 19.02 | 18.68 | 18.71 | 00:00:00 | | 2007-06-25 | 3,777,900 | 18.73 | 18.96 | 18.47 | 18.64 | 00:00:00 | | 2007-06-26 | 3,057,600 | 18.61 | 18.64 | 18.42 | 18.50 | 00:00:00 | | 2007-06-27 | 2,506,400 | 18.33 | 18.84 | 18.16 | 18.83 | 00:00:00 | | 2007-06-28 | 3,142,500 | 18.83 | 18.92 | 18.62 | 18.87 | 00:00:00 | | 2007-06-29 | 2,779,800 | 18.90 | 19.00 | 18.54 | 18.67 | 00:00:00 | | 2007-07-02 | 2,621,400 | 18.64 | 19.00 | 18.64 | 18.83 | 00:00:00 | | 2007-07-03 | 1,157,400 | 18.92 | 18.99 | 18.78 | 18.86 | 00:00:00 | | 2007-07-05 | 6,423,100 | 18.81 | 18.85 | 18.22 | 18.75 | 00:00:00 | | 2007-07-06 | 5,853,700 | 18.63 | 18.70 | 18.06 | 18.56 | 00:00:00 | | 2007-07-09 | 6,268,400 | 18.56 | 18.74 | 18.31 | 18.40 | 00:00:00 | | 2007-07-10 | 15,196,900 | 18.92 | 19.26 | 18.63 | 19.17 | 00:00:00 | | 2007-07-11 | 7,819,700 | 18.93 | 19.36 | 18.88 | 19.25 | 00:00:00 | | 2007-07-12 | 4,434,800 | 19.29 | 19.47 | 19.22 | 19.31 | 00:00:00 | | 2007-07-13 | 3,229,700 | 19.25 | 19.34 | 18.98 | 19.01 | 00:00:00 | | 2007-07-16 | 5,393,300 | 18.90 | 19.06 | 18.61 | 18.70 | 00:00:00 | | 2007-07-17 | 7,003,300 | 18.61 | 18.76 | 18.16 | 18.32 | 00:00:00 | | 2007-07-18 | 6,252,100 | 18.29 | 18.35 | 17.88 | 18.21 | 00:00:00 | | 2007-07-19 | 6,447,500 | 18.29 | 18.68 | 18.22 | 18.48 | 00:00:00 | | 2007-07-20 | 3,939,400 | 18.50 | 18.51 | 18.10 | 18.19 | 00:00:00 | | 2007-07-23 | 3,159,600 | 18.27 | 18.32 | 18.06 | 18.12 | 00:00:00 | | 2007-07-24 | 5,760,400 | 18.07 | 18.55 | 18.00 | 18.15 | 00:00:00 | | 2007-07-25 | 5,272,900 | 18.30 | 18.41 | 18.00 | 18.24 | 00:00:00 | | 2007-07-26 | 6,274,800 | 17.98 | 18.17 | 17.55 | 17.83 | 00:00:00 | | 2007-07-27 | 4,821,900 | 17.94 | 18.00 | 17.29 | 17.33 | 00:00:00 | | 2007-07-30 | 5,214,800 | 17.32 | 17.47 | 16.94 | 17.37 | 00:00:00 | | 2007-07-31 | 5,627,500 | 17.41 | 17.58 | 17.00 | 17.11 | 00:00:00 | | 2007-08-01 | 7,252,200 | 17.37 | 17.71 | 17.10 | 17.43 | 00:00:00 | | 2007-08-02 | 7,886,300 | 17.51 | 18.33 | 17.50 | 18.30 | 00:00:00 | | 2007-08-03 | 16,452,400 | 18.09 | 19.50 | 18.01 | 18.84 | 00:00:00 | | 2007-08-06 | 7,966,900 | 18.92 | 19.66 | 18.91 | 19.66 | 00:00:00 | | 2007-08-07 | 6,373,400 | 19.55 | 19.70 | 19.04 | 19.26 | 00:00:00 | | 2007-08-08 | 6,391,800 | 19.30 | 19.62 | 18.51 | 18.85 | 00:00:00 | | 2007-08-09 | 5,139,400 | 18.48 | 18.78 | 17.97 | 18.18 | 00:00:00 | | 2007-08-10 | 4,330,900 | 18.11 | 18.49 | 17.55 | 18.11 | 00:00:00 | | 2007-08-13 | 5,532,600 | 18.29 | 18.75 | 18.16 | 18.61 | 00:00:00 | | 2007-08-14 | 5,886,800 | 18.78 | 19.40 | 18.66 | 19.32 | 00:00:00 | | 2007-08-15 | 7,862,000 | 19.39 | 19.39 | 18.33 | 18.37 | 00:00:00 | | 2007-08-16 | 5,966,200 | 18.26 | 18.38 | 17.60 | 18.02 | 00:00:00 | | 2007-08-17 | 3,524,200 | 18.23 | 18.60 | 18.01 | 18.22 | 00:00:00 | | 2007-08-20 | 3,146,400 | 18.25 | 18.37 | 17.91 | 18.15 | 00:00:00 | | 2007-08-21 | 4,064,100 | 17.91 | 18.25 | 17.76 | 18.22 | 00:00:00 | | 2007-08-22 | 5,782,300 | 18.30 | 18.43 | 17.82 | 18.09 | 00:00:00 | | 2007-08-23 | 4,797,600 | 18.36 | 18.71 | 17.96 | 18.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
