|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,797,600 | 18.36 | 18.71 | 17.96 | 18.57 | 00:00:00 | | 2007-08-24 | 5,038,600 | 18.70 | 19.25 | 18.57 | 19.13 | 00:00:00 | | 2007-08-27 | 2,416,400 | 19.10 | 19.10 | 18.81 | 19.00 | 00:00:00 | | 2007-08-28 | 2,821,600 | 18.89 | 19.00 | 18.37 | 18.39 | 00:00:00 | | 2007-08-29 | 2,221,600 | 18.43 | 18.90 | 18.40 | 18.88 | 00:00:00 | | 2007-08-30 | 2,992,500 | 18.76 | 19.26 | 18.76 | 19.05 | 00:00:00 | | 2007-08-31 | 2,901,700 | 19.18 | 19.50 | 19.05 | 19.49 | 00:00:00 | | 2007-09-04 | 3,343,700 | 19.45 | 19.99 | 19.31 | 19.86 | 00:00:00 | | 2007-09-05 | 2,516,300 | 19.76 | 19.91 | 19.44 | 19.59 | 00:00:00 | | 2007-09-06 | 2,447,000 | 19.58 | 19.80 | 19.33 | 19.61 | 00:00:00 | | 2007-09-07 | 4,332,500 | 19.36 | 19.49 | 18.66 | 18.79 | 00:00:00 | | 2007-09-10 | 4,688,000 | 18.92 | 19.50 | 18.88 | 19.36 | 00:00:00 | | 2007-09-11 | 5,085,600 | 19.50 | 20.11 | 19.36 | 19.91 | 00:00:00 | | 2007-09-12 | 3,905,200 | 19.83 | 20.32 | 19.77 | 20.18 | 00:00:00 | | 2007-09-13 | 3,018,100 | 20.40 | 20.43 | 19.95 | 19.95 | 00:00:00 | | 2007-09-14 | 3,289,300 | 20.00 | 20.20 | 19.74 | 19.99 | 00:00:00 | | 2007-09-17 | 2,579,500 | 19.93 | 20.35 | 19.65 | 20.02 | 00:00:00 | | 2007-09-18 | 4,041,100 | 20.18 | 20.84 | 20.02 | 20.80 | 00:00:00 | | 2007-09-19 | 5,432,100 | 20.97 | 21.49 | 20.85 | 21.05 | 00:00:00 | | 2007-09-20 | 5,816,800 | 21.10 | 21.42 | 20.74 | 20.96 | 00:00:00 | | 2007-09-21 | 7,526,700 | 21.19 | 21.39 | 20.84 | 20.93 | 00:00:00 | | 2007-09-24 | 3,794,700 | 21.10 | 21.10 | 20.23 | 20.75 | 00:00:00 | | 2007-09-25 | 5,473,900 | 20.61 | 21.41 | 20.41 | 21.30 | 00:00:00 | | 2007-09-26 | 3,818,800 | 21.34 | 21.65 | 20.95 | 21.10 | 00:00:00 | | 2007-09-27 | 3,066,100 | 21.17 | 21.48 | 20.95 | 21.47 | 00:00:00 | | 2007-09-28 | 3,912,800 | 21.50 | 21.91 | 21.35 | 21.59 | 00:00:00 | | 2007-10-01 | 4,855,800 | 21.61 | 22.29 | 21.50 | 22.19 | 00:00:00 | | 2007-10-02 | 4,299,100 | 22.10 | 22.52 | 21.98 | 22.26 | 00:00:00 | | 2007-10-03 | 4,084,400 | 22.27 | 22.51 | 22.23 | 22.47 | 00:00:00 | | 2007-10-04 | 5,082,600 | 22.47 | 22.87 | 22.37 | 22.74 | 00:00:00 | | 2007-10-05 | 4,775,700 | 22.86 | 23.00 | 22.62 | 22.69 | 00:00:00 | | 2007-10-08 | 4,065,200 | 22.63 | 22.91 | 22.62 | 22.91 | 00:00:00 | | 2007-10-09 | 5,378,900 | 23.00 | 23.58 | 22.93 | 23.55 | 00:00:00 | | 2007-10-10 | 6,865,000 | 23.59 | 23.66 | 22.69 | 23.12 | 00:00:00 | | 2007-10-11 | 3,771,100 | 23.22 | 23.30 | 22.15 | 22.49 | 00:00:00 | | 2007-10-12 | 4,975,500 | 22.76 | 23.00 | 22.63 | 22.85 | 00:00:00 | | 2007-10-15 | 2,584,200 | 22.87 | 22.89 | 22.33 | 22.60 | 00:00:00 | | 2007-10-16 | 3,628,500 | 22.58 | 22.80 | 22.32 | 22.38 | 00:00:00 | | 2007-10-17 | 3,594,400 | 22.64 | 22.94 | 21.93 | 22.42 | 00:00:00 | | 2007-10-18 | 4,923,400 | 22.46 | 22.76 | 22.25 | 22.59 | 00:00:00 | | 2007-10-19 | 3,596,900 | 22.68 | 22.73 | 21.97 | 22.00 | 00:00:00 | | 2007-10-22 | 4,996,600 | 21.92 | 23.00 | 21.61 | 22.98 | 00:00:00 | | 2007-10-23 | 5,178,400 | 23.01 | 23.25 | 22.40 | 22.86 | 00:00:00 | | 2007-10-24 | 5,274,500 | 22.70 | 22.85 | 21.78 | 22.35 | 00:00:00 | | 2007-10-25 | 8,967,500 | 22.95 | 23.55 | 22.60 | 22.93 | 00:00:00 | | 2007-10-26 | 5,472,500 | 23.30 | 23.75 | 23.08 | 23.67 | 00:00:00 | | 2007-10-29 | 5,782,400 | 23.73 | 24.00 | 23.03 | 23.23 | 00:00:00 | | 2007-10-30 | 6,064,800 | 23.06 | 23.35 | 22.58 | 22.97 | 00:00:00 | | 2007-10-31 | 7,384,000 | 23.20 | 23.66 | 22.98 | 23.65 | 00:00:00 | | 2007-11-01 | 4,974,200 | 23.38 | 23.90 | 22.94 | 23.01 | 00:00:00 | | 2007-11-02 | 6,337,200 | 23.46 | 23.85 | 22.85 | 23.05 | 00:00:00 | | 2007-11-05 | 6,924,000 | 22.79 | 23.23 | 22.50 | 22.90 | 00:00:00 | | 2007-11-06 | 8,560,500 | 22.85 | 23.01 | 21.60 | 22.53 | 00:00:00 | | 2007-11-07 | 7,181,700 | 22.30 | 22.48 | 21.44 | 21.50 | 00:00:00 | | 2007-11-08 | 7,182,100 | 21.43 | 22.04 | 20.91 | 21.71 | 00:00:00 | | 2007-11-09 | 7,366,000 | 21.31 | 21.53 | 20.60 | 20.71 | 00:00:00 | | 2007-11-12 | 3,625,100 | 20.70 | 21.09 | 20.35 | 20.35 | 00:00:00 | | 2007-11-13 | 3,869,200 | 20.51 | 21.01 | 20.30 | 20.99 | 00:00:00 | | 2007-11-14 | 3,328,000 | 21.07 | 21.15 | 20.65 | 20.73 | 00:00:00 | | 2007-11-15 | 4,520,900 | 20.66 | 21.04 | 20.49 | 20.75 | 00:00:00 | | 2007-11-16 | 7,878,300 | 20.27 | 20.37 | 19.88 | 20.17 | 00:00:00 | | 2007-11-19 | 5,566,800 | 20.00 | 21.00 | 20.00 | 20.38 | 00:00:00 | | 2007-11-20 | 7,156,100 | 20.41 | 20.92 | 19.00 | 19.58 | 00:00:00 | | 2007-11-21 | 4,563,400 | 19.27 | 19.36 | 18.81 | 18.92 | 00:00:00 | | 2007-11-23 | 2,024,500 | 19.00 | 19.75 | 18.95 | 19.49 | 00:00:00 | | 2007-11-26 | 4,236,700 | 19.49 | 19.74 | 18.85 | 18.93 | 00:00:00 | | 2007-11-27 | 14,554,200 | 21.00 | 21.62 | 20.79 | 21.54 | 00:00:00 | | 2007-11-28 | 9,613,200 | 22.14 | 23.00 | 22.00 | 22.58 | 00:00:00 | | 2007-11-29 | 6,461,800 | 22.58 | 22.65 | 21.96 | 21.97 | 00:00:00 | | 2007-11-30 | 7,181,800 | 22.30 | 22.48 | 21.85 | 22.15 | 00:00:00 | | 2007-12-03 | 33,410,000 | 26.70 | 26.72 | 24.69 | 24.97 | 00:00:00 | | 2007-12-04 | 24,372,600 | 25.33 | 27.04 | 25.28 | 26.74 | 00:00:00 | | 2007-12-05 | 7,950,200 | 26.96 | 27.00 | 26.26 | 26.58 | 00:00:00 | | 2007-12-06 | 5,583,200 | 26.66 | 26.81 | 25.99 | 26.15 | 00:00:00 | | 2007-12-07 | 4,273,900 | 26.26 | 26.88 | 26.08 | 26.79 | 00:00:00 | | 2007-12-10 | 5,255,900 | 26.75 | 27.09 | 26.58 | 26.99 | 00:00:00 | | 2007-12-11 | 5,531,100 | 27.00 | 27.18 | 26.21 | 26.35 | 00:00:00 | | 2007-12-12 | 5,005,200 | 26.56 | 26.81 | 26.35 | 26.60 | 00:00:00 | | 2007-12-13 | 5,335,600 | 26.59 | 26.74 | 26.12 | 26.50 | 00:00:00 | | 2007-12-14 | 3,905,200 | 26.57 | 27.05 | 26.25 | 26.72 | 00:00:00 | | 2007-12-17 | 4,506,800 | 26.56 | 26.84 | 26.10 | 26.60 | 00:00:00 | | 2007-12-18 | 3,307,600 | 26.79 | 26.79 | 26.32 | 26.69 | 00:00:00 | | 2007-12-19 | 3,440,600 | 26.51 | 26.99 | 26.51 | 26.80 | 00:00:00 | | 2007-12-20 | 7,596,600 | 27.92 | 27.98 | 27.00 | 27.95 | 00:00:00 | | 2007-12-21 | 9,786,400 | 28.03 | 29.02 | 27.98 | 28.77 | 00:00:00 | | 2007-12-24 | 1,601,300 | 28.99 | 29.33 | 28.33 | 29.30 | 00:00:00 | | 2007-12-26 | 2,398,300 | 29.29 | 29.81 | 28.98 | 29.68 | 00:00:00 | | 2007-12-27 | 3,617,000 | 29.74 | 29.86 | 29.25 | 29.48 | 00:00:00 | | 2007-12-28 | 3,200,400 | 29.36 | 29.74 | 28.86 | 29.27 | 00:00:00 | | 2007-12-31 | 3,171,300 | 29.26 | 29.87 | 29.25 | 29.70 | 00:00:00 | | 2008-01-02 | 6,727,000 | 29.65 | 29.76 | 27.96 | 28.43 | 00:00:00 | | 2008-01-03 | 6,169,200 | 28.40 | 28.45 | 27.69 | 27.93 | 00:00:00 | | 2008-01-04 | 4,533,800 | 27.63 | 28.19 | 27.45 | 27.84 | 00:00:00 | | 2008-01-07 | 8,372,400 | 28.00 | 28.23 | 27.71 | 27.99 | 00:00:00 | | 2008-01-08 | 6,713,800 | 28.01 | 28.40 | 27.50 | 27.53 | 00:00:00 | | 2008-01-09 | 5,363,700 | 27.50 | 27.85 | 26.84 | 27.53 | 00:00:00 | | 2008-01-10 | 5,170,500 | 27.40 | 28.33 | 27.13 | 28.03 | 00:00:00 | | 2008-01-11 | 4,499,700 | 27.90 | 28.06 | 27.14 | 27.14 | 00:00:00 | | 2008-01-14 | 3,793,800 | 27.48 | 27.48 | 26.85 | 27.10 | 00:00:00 | | 2008-01-15 | 4,089,000 | 26.86 | 27.14 | 26.52 | 26.55 | 00:00:00 | | 2008-01-16 | 5,332,000 | 26.46 | 27.42 | 26.45 | 27.03 | 00:00:00 | | 2008-01-17 | 4,611,400 | 27.08 | 27.19 | 26.51 | 26.81 | 00:00:00 | | 2008-01-18 | 5,861,300 | 26.90 | 27.35 | 26.45 | 26.90 | 00:00:00 | | 2008-01-22 | 5,319,500 | 26.06 | 27.25 | 26.03 | 26.50 | 00:00:00 | | 2008-01-23 | 5,286,400 | 26.27 | 26.99 | 25.94 | 26.66 | 00:00:00 | | 2008-01-24 | 3,552,900 | 26.74 | 26.98 | 26.28 | 26.74 | 00:00:00 | | 2008-01-25 | 2,739,200 | 27.00 | 27.18 | 26.44 | 26.44 | 00:00:00 | | 2008-01-28 | 2,843,800 | 26.45 | 26.98 | 26.27 | 26.97 | 00:00:00 | | 2008-01-29 | 4,694,200 | 26.95 | 27.03 | 25.95 | 26.23 | 00:00:00 | | 2008-01-30 | 3,326,700 | 26.06 | 26.70 | 25.81 | 26.14 | 00:00:00 | | 2008-01-31 | 6,705,100 | 26.00 | 26.09 | 25.11 | 25.87 | 00:00:00 | | 2008-02-01 | 4,298,600 | 25.95 | 26.43 | 25.69 | 26.43 | 00:00:00 | | 2008-02-04 | 2,341,900 | 26.36 | 26.39 | 25.91 | 25.91 | 00:00:00 | | 2008-02-05 | 3,310,800 | 25.75 | 25.99 | 25.43 | 25.81 | 00:00:00 | | 2008-02-06 | 5,214,900 | 25.94 | 26.65 | 25.67 | 25.91 | 00:00:00 | | 2008-02-07 | 5,356,700 | 25.83 | 26.69 | 25.52 | 26.29 | 00:00:00 | | 2008-02-08 | 5,375,800 | 26.61 | 26.85 | 26.23 | 26.69 | 00:00:00 | | 2008-02-11 | 3,215,700 | 26.75 | 27.20 | 26.51 | 27.03 | 00:00:00 | | 2008-02-12 | 4,132,400 | 27.28 | 27.35 | 26.41 | 26.58 | 00:00:00 | | 2008-02-13 | 3,403,700 | 26.90 | 27.24 | 26.77 | 27.16 | 00:00:00 | | 2008-02-14 | 3,118,200 | 27.25 | 27.29 | 26.41 | 26.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
