|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,118,200 | 27.25 | 27.29 | 26.41 | 26.49 | 00:00:00 | | 2008-02-15 | 2,511,500 | 26.45 | 27.00 | 26.45 | 26.99 | 00:00:00 | | 2008-02-19 | 2,854,000 | 27.31 | 27.35 | 26.42 | 26.54 | 00:00:00 | | 2008-02-20 | 3,984,900 | 26.54 | 27.15 | 26.54 | 27.15 | 00:00:00 | | 2008-02-21 | 3,189,500 | 27.25 | 27.35 | 26.73 | 26.85 | 00:00:00 | | 2008-02-22 | 3,364,300 | 26.99 | 27.25 | 26.69 | 27.20 | 00:00:00 | | 2008-02-25 | 4,856,600 | 27.30 | 27.72 | 27.25 | 27.38 | 00:00:00 | | 2008-02-26 | 5,689,400 | 27.51 | 27.77 | 27.17 | 27.25 | 00:00:00 | | 2008-02-27 | 3,723,000 | 27.12 | 27.60 | 27.03 | 27.51 | 00:00:00 | | 2008-02-28 | 3,992,200 | 27.43 | 27.60 | 27.31 | 27.46 | 00:00:00 | | 2008-02-29 | 4,591,600 | 27.14 | 27.75 | 26.85 | 27.22 | 00:00:00 | | 2008-03-03 | 3,889,100 | 27.11 | 27.46 | 26.97 | 27.25 | 00:00:00 | | 2008-03-04 | 5,463,600 | 27.10 | 27.58 | 26.75 | 27.46 | 00:00:00 | | 2008-03-05 | 4,161,200 | 27.47 | 27.50 | 27.16 | 27.34 | 00:00:00 | | 2008-03-06 | 2,988,800 | 27.30 | 27.51 | 27.27 | 27.45 | 00:00:00 | | 2008-03-07 | 4,561,000 | 27.26 | 27.41 | 26.79 | 27.29 | 00:00:00 | | 2008-03-10 | 3,305,700 | 27.32 | 27.32 | 26.81 | 26.82 | 00:00:00 | | 2008-03-11 | 4,042,700 | 27.09 | 27.23 | 26.73 | 27.13 | 00:00:00 | | 2008-03-12 | 3,722,200 | 27.37 | 27.37 | 26.76 | 26.82 | 00:00:00 | | 2008-03-13 | 3,531,100 | 26.75 | 27.30 | 26.51 | 27.23 | 00:00:00 | | 2008-03-14 | 4,019,000 | 27.34 | 27.38 | 26.73 | 26.94 | 00:00:00 | | 2008-03-17 | 4,789,700 | 26.81 | 27.07 | 26.25 | 26.54 | 00:00:00 | | 2008-03-18 | 3,593,400 | 27.03 | 27.11 | 26.61 | 27.11 | 00:00:00 | | 2008-03-19 | 5,357,200 | 27.00 | 27.12 | 26.06 | 26.06 | 00:00:00 | | 2008-03-20 | 6,954,100 | 26.09 | 26.65 | 26.05 | 26.55 | 00:00:00 | | 2008-03-24 | 5,953,500 | 26.57 | 26.94 | 26.49 | 26.51 | 00:00:00 | | 2008-03-25 | 3,682,100 | 26.51 | 26.75 | 26.26 | 26.57 | 00:00:00 | | 2008-03-26 | 2,171,400 | 26.41 | 26.85 | 26.40 | 26.66 | 00:00:00 | | 2008-03-27 | 7,441,400 | 26.64 | 27.17 | 26.48 | 27.16 | 00:00:00 | | 2008-03-28 | 4,626,500 | 27.19 | 27.44 | 27.12 | 27.29 | 00:00:00 | | 2008-03-31 | 4,111,500 | 27.42 | 27.42 | 27.15 | 27.31 | 00:00:00 | | 2008-04-01 | 6,654,100 | 27.34 | 27.57 | 27.30 | 27.40 | 00:00:00 | | 2008-04-02 | 5,316,700 | 27.37 | 27.57 | 27.25 | 27.44 | 00:00:00 | | 2008-04-03 | 2,988,300 | 27.39 | 27.53 | 27.30 | 27.51 | 00:00:00 | | 2008-04-04 | 2,608,000 | 27.62 | 27.62 | 27.23 | 27.40 | 00:00:00 | | 2008-04-07 | 4,195,800 | 27.49 | 27.50 | 27.00 | 27.25 | 00:00:00 | | 2008-04-08 | 3,528,200 | 27.09 | 27.15 | 27.00 | 27.06 | 00:00:00 | | 2008-04-09 | 2,228,900 | 27.10 | 27.12 | 27.00 | 27.08 | 00:00:00 | | 2008-04-10 | 3,522,800 | 27.01 | 27.13 | 26.92 | 27.03 | 00:00:00 | | 2008-04-11 | 4,830,100 | 26.99 | 27.28 | 26.91 | 27.10 | 00:00:00 | | 2008-04-14 | 3,006,800 | 27.15 | 27.33 | 26.98 | 27.09 | 00:00:00 | | 2008-04-15 | 3,067,900 | 27.12 | 27.37 | 26.93 | 27.32 | 00:00:00 | | 2008-04-16 | 3,798,700 | 27.30 | 27.54 | 27.12 | 27.49 | 00:00:00 | | 2008-04-17 | 3,857,400 | 27.39 | 27.67 | 27.26 | 27.48 | 00:00:00 | | 2008-04-18 | 5,438,300 | 27.58 | 27.94 | 27.43 | 27.49 | 00:00:00 | | 2008-04-21 | 2,126,800 | 27.50 | 27.57 | 27.36 | 27.50 | 00:00:00 | | 2008-04-22 | 3,107,800 | 27.36 | 27.50 | 27.10 | 27.23 | 00:00:00 | | 2008-04-23 | 2,543,100 | 27.25 | 27.40 | 27.11 | 27.28 | 00:00:00 | | 2008-04-24 | 3,155,300 | 27.26 | 27.50 | 27.13 | 27.31 | 00:00:00 | | 2008-04-25 | 4,250,200 | 27.32 | 27.45 | 27.04 | 27.34 | 00:00:00 | | 2008-04-28 | 2,322,800 | 27.26 | 27.46 | 27.23 | 27.25 | 00:00:00 | | 2008-04-29 | 2,699,300 | 27.22 | 27.30 | 27.10 | 27.19 | 00:00:00 | | 2008-04-30 | 2,412,800 | 27.23 | 27.36 | 27.05 | 27.05 | 00:00:00 | | 2008-05-01 | 3,821,700 | 27.10 | 27.48 | 27.05 | 27.43 | 00:00:00 | | 2008-05-02 | 3,220,900 | 27.48 | 27.48 | 27.10 | 27.16 | 00:00:00 | | 2008-05-05 | 3,000,700 | 27.24 | 27.27 | 27.12 | 27.22 | 00:00:00 | | 2008-05-06 | 2,986,100 | 27.15 | 27.56 | 27.15 | 27.42 | 00:00:00 | | 2008-05-07 | 4,850,400 | 27.42 | 27.60 | 27.30 | 27.49 | 00:00:00 | | 2008-05-08 | 5,581,700 | 27.59 | 27.70 | 27.42 | 27.70 | 00:00:00 | | 2008-05-09 | 22,077,100 | 29.22 | 31.71 | 29.15 | 31.64 | 00:00:00 | | 2008-05-12 | 8,354,400 | 31.00 | 31.20 | 30.05 | 30.90 | 00:00:00 | | 2008-05-13 | 6,037,300 | 30.95 | 32.21 | 30.83 | 32.18 | 00:00:00 | | 2008-05-14 | 5,309,800 | 32.17 | 32.92 | 32.02 | 32.52 | 00:00:00 | | 2008-05-15 | 4,034,900 | 32.25 | 33.50 | 32.15 | 33.49 | 00:00:00 | | 2008-05-16 | 5,579,000 | 33.64 | 33.67 | 32.50 | 32.94 | 00:00:00 | | 2008-05-19 | 3,322,800 | 32.75 | 33.25 | 32.62 | 32.91 | 00:00:00 | | 2008-05-20 | 4,085,300 | 32.28 | 32.85 | 32.15 | 32.68 | 00:00:00 | | 2008-05-21 | 2,852,800 | 32.48 | 33.18 | 32.44 | 32.63 | 00:00:00 | | 2008-05-22 | 2,219,600 | 32.52 | 33.03 | 32.51 | 32.85 | 00:00:00 | | 2008-05-23 | 3,219,500 | 32.76 | 32.98 | 32.52 | 32.84 | 00:00:00 | | 2008-05-27 | 2,652,000 | 32.61 | 33.41 | 32.61 | 33.39 | 00:00:00 | | 2008-05-28 | 2,603,600 | 33.23 | 33.30 | 32.56 | 32.99 | 00:00:00 | | 2008-05-29 | 2,666,500 | 33.00 | 33.89 | 32.75 | 33.73 | 00:00:00 | | 2008-05-30 | 4,041,100 | 33.82 | 33.83 | 33.52 | 33.75 | 00:00:00 | | 2008-06-02 | 2,770,800 | 33.66 | 34.00 | 33.17 | 33.57 | 00:00:00 | | 2008-06-03 | 4,509,700 | 33.76 | 34.00 | 33.36 | 33.74 | 00:00:00 | | 2008-06-04 | 3,741,200 | 33.76 | 34.49 | 33.31 | 34.12 | 00:00:00 | | 2008-06-05 | 2,196,600 | 34.15 | 34.57 | 33.79 | 34.50 | 00:00:00 | | 2008-06-06 | 2,910,700 | 34.44 | 34.49 | 33.85 | 34.02 | 00:00:00 | | 2008-06-09 | 2,401,600 | 34.29 | 34.59 | 33.84 | 34.58 | 00:00:00 | | 2008-06-10 | 3,166,600 | 34.22 | 34.44 | 33.73 | 33.80 | 00:00:00 | | 2008-06-11 | 4,266,700 | 34.35 | 34.45 | 33.17 | 33.20 | 00:00:00 | | 2008-06-12 | 2,301,900 | 33.63 | 33.95 | 33.41 | 33.88 | 00:00:00 | | 2008-06-13 | 3,188,700 | 34.00 | 34.44 | 33.81 | 34.37 | 00:00:00 | | 2008-06-16 | 3,087,200 | 34.13 | 35.24 | 34.12 | 34.96 | 00:00:00 | | 2008-06-17 | 6,907,100 | 34.90 | 36.84 | 34.90 | 36.66 | 00:00:00 | | 2008-06-18 | 5,419,800 | 36.65 | 36.86 | 35.87 | 36.00 | 00:00:00 | | 2008-06-19 | 5,193,100 | 35.75 | 37.30 | 35.75 | 37.30 | 00:00:00 | | 2008-06-20 | 4,701,000 | 37.00 | 37.18 | 35.43 | 35.85 | 00:00:00 | | 2008-06-23 | 3,195,800 | 36.04 | 36.68 | 35.60 | 35.63 | 00:00:00 | | 2008-06-24 | 5,188,300 | 35.44 | 35.81 | 34.71 | 35.33 | 00:00:00 | | 2008-06-25 | 3,617,900 | 35.55 | 36.06 | 34.30 | 35.43 | 00:00:00 | | 2008-06-26 | 4,759,800 | 35.00 | 35.47 | 34.37 | 34.80 | 00:00:00 | | 2008-06-27 | 7,190,500 | 34.69 | 34.98 | 33.20 | 33.71 | 00:00:00 | | 2008-06-30 | 6,481,900 | 33.57 | 34.57 | 33.27 | 34.07 | 00:00:00 | | 2008-07-01 | 5,324,900 | 34.00 | 34.33 | 32.43 | 34.11 | 00:00:00 | | 2008-07-02 | 6,512,700 | 34.97 | 34.97 | 31.45 | 31.58 | 00:00:00 | | 2008-07-03 | 4,128,800 | 31.86 | 32.57 | 30.84 | 30.90 | 00:00:00 | | 2008-07-07 | 5,826,400 | 30.95 | 33.02 | 30.95 | 32.01 | 00:00:00 | | 2008-07-08 | 7,552,800 | 31.36 | 31.74 | 29.58 | 31.72 | 00:00:00 | | 2008-07-09 | 34,096,900 | 31.37 | 32.45 | 29.99 | 30.07 | 00:00:00 | | 2008-07-10 | 8,259,000 | 30.13 | 32.65 | 30.00 | 31.77 | 00:00:00 | | 2008-07-11 | 5,333,500 | 31.63 | 33.40 | 31.26 | 32.55 | 00:00:00 | | 2008-07-14 | 6,912,300 | 33.39 | 33.58 | 32.75 | 32.94 | 00:00:00 | | 2008-07-15 | 19,379,300 | 34.40 | 35.87 | 34.25 | 35.28 | 00:00:00 | | 2008-07-16 | 6,632,700 | 36.30 | 36.37 | 35.23 | 35.83 | 00:00:00 | | 2008-07-17 | 6,010,000 | 36.09 | 37.82 | 34.67 | 36.00 | 00:00:00 | | 2008-07-18 | 4,866,000 | 36.20 | 37.81 | 35.27 | 37.24 | 00:00:00 | | 2008-07-21 | 2,554,700 | 37.55 | 37.55 | 36.04 | 36.82 | 00:00:00 | | 2008-07-22 | 3,614,800 | 36.50 | 37.63 | 36.48 | 37.27 | 00:00:00 | | 2008-07-23 | 3,369,200 | 37.36 | 38.56 | 37.10 | 37.60 | 00:00:00 | | 2008-07-24 | 3,485,300 | 36.65 | 36.87 | 35.61 | 35.90 | 00:00:00 | | 2008-07-25 | 2,227,600 | 36.00 | 36.27 | 35.29 | 35.44 | 00:00:00 | | 2008-07-28 | 2,562,700 | 35.62 | 35.65 | 34.75 | 35.02 | 00:00:00 | | 2008-07-29 | 1,996,100 | 35.05 | 36.63 | 35.05 | 36.05 | 00:00:00 | | 2008-07-30 | 4,755,000 | 36.49 | 36.95 | 35.08 | 35.78 | 00:00:00 | | 2008-07-31 | 4,355,700 | 35.90 | 36.14 | 34.88 | 35.98 | 00:00:00 | | 2008-08-01 | 6,926,700 | 34.51 | 35.60 | 33.30 | 35.24 | 00:00:00 | | 2008-08-04 | 6,032,700 | 35.00 | 35.00 | 32.45 | 34.16 | 00:00:00 | | 2008-08-05 | 3,935,800 | 34.29 | 34.80 | 33.30 | 34.61 | 00:00:00 | | 2008-08-06 | 4,611,800 | 34.70 | 36.30 | 34.53 | 36.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
