|
 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 | | 2008-08-06 | 4,611,800 | 34.70 | 36.30 | 34.53 | 36.08 | 00:00:00 | | 2008-08-07 | 4,790,700 | 35.59 | 36.36 | 33.85 | 34.07 | 00:00:00 | | 2008-08-08 | 8,554,400 | 33.82 | 34.45 | 32.50 | 32.60 | 00:00:00 | | 2008-08-11 | 5,095,300 | 32.53 | 33.16 | 31.79 | 33.03 | 00:00:00 | | 2008-08-12 | 4,501,400 | 32.21 | 34.65 | 32.21 | 34.54 | 00:00:00 | | 2008-08-13 | 3,401,300 | 34.45 | 34.67 | 34.10 | 34.50 | 00:00:00 | | 2008-08-14 | 3,057,400 | 34.74 | 34.91 | 34.33 | 34.59 | 00:00:00 | | 2008-08-15 | 3,426,900 | 34.77 | 34.77 | 33.86 | 34.15 | 00:00:00 | | 2008-08-18 | 3,005,800 | 34.50 | 34.90 | 33.87 | 34.15 | 00:00:00 | | 2008-08-19 | 3,470,400 | 34.22 | 35.24 | 34.01 | 35.18 | 00:00:00 | | 2008-08-20 | 11,794,400 | 34.30 | 34.49 | 32.82 | 34.20 | 00:00:00 | | 2008-08-21 | 4,694,600 | 34.00 | 34.31 | 33.49 | 34.09 | 00:00:00 | | 2008-08-22 | 3,884,200 | 34.27 | 34.27 | 33.53 | 33.98 | 00:00:00 | | 2008-08-25 | 3,167,900 | 33.86 | 33.88 | 33.04 | 33.54 | 00:00:00 | | 2008-08-26 | 4,365,600 | 33.03 | 33.67 | 32.27 | 32.50 | 00:00:00 | | 2008-08-27 | 3,943,200 | 32.30 | 33.50 | 32.00 | 32.96 | 00:00:00 | | 2008-08-28 | 2,094,700 | 33.12 | 33.52 | 32.90 | 33.36 | 00:00:00 | | 2008-08-29 | 2,095,100 | 33.05 | 33.50 | 32.43 | 32.82 | 00:00:00 | | 2008-09-02 | 4,900,600 | 33.66 | 33.72 | 32.75 | 32.80 | 00:00:00 | | 2008-09-03 | 6,313,100 | 32.77 | 33.69 | 32.69 | 33.39 | 00:00:00 | | 2008-09-04 | 4,282,600 | 33.06 | 33.74 | 32.93 | 32.93 | 00:00:00 | | 2008-09-05 | 4,184,300 | 32.84 | 34.10 | 32.70 | 33.74 | 00:00:00 | | 2008-09-08 | 9,174,700 | 16.49 | 17.25 | 15.68 | 16.79 | 00:00:00 | | 2008-09-09 | 10,136,300 | 17.00 | 17.22 | 16.53 | 16.62 | 00:00:00 | | 2008-09-10 | 12,145,300 | 16.80 | 17.61 | 16.77 | 17.39 | 00:00:00 | | 2008-09-11 | 13,316,800 | 17.24 | 17.84 | 16.94 | 17.78 | 00:00:00 | | 2008-09-12 | 14,062,400 | 17.09 | 17.65 | 16.41 | 17.51 | 00:00:00 | | 2008-09-15 | 8,967,400 | 16.91 | 17.49 | 16.54 | 16.79 | 00:00:00 | | 2008-09-16 | 17,682,900 | 16.00 | 17.50 | 15.66 | 16.57 | 00:00:00 | | 2008-09-17 | 15,521,700 | 16.46 | 16.67 | 15.52 | 15.53 | 00:00:00 | | 2008-09-18 | 16,574,300 | 16.44 | 16.50 | 15.00 | 16.03 | 00:00:00 | | 2008-09-19 | 18,716,000 | 16.54 | 17.37 | 15.90 | 17.32 | 00:00:00 | | 2008-09-22 | 8,481,600 | 16.80 | 17.08 | 16.18 | 16.20 | 00:00:00 | | 2008-09-23 | 10,989,800 | 16.44 | 16.49 | 15.57 | 15.95 | 00:00:00 | | 2008-09-24 | 11,854,100 | 15.94 | 16.38 | 15.56 | 16.11 | 00:00:00 | | 2008-09-25 | 7,364,400 | 16.04 | 16.47 | 15.95 | 16.12 | 00:00:00 | | 2008-09-26 | 7,987,400 | 15.90 | 16.48 | 15.61 | 16.38 | 00:00:00 | | 2008-09-29 | 11,786,300 | 16.19 | 16.25 | 14.04 | 14.12 | 00:00:00 | | 2008-09-30 | 13,863,700 | 14.62 | 15.43 | 14.19 | 15.43 | 00:00:00 | | 2008-10-01 | 5,889,900 | 15.29 | 15.29 | 14.39 | 14.50 | 00:00:00 | | 2008-10-02 | 17,336,000 | 14.40 | 14.63 | 12.51 | 12.85 | 00:00:00 | | 2008-10-03 | 20,082,000 | 13.00 | 13.62 | 12.02 | 12.54 | 00:00:00 | | 2008-10-06 | 21,670,000 | 12.35 | 12.75 | 10.26 | 12.16 | 00:00:00 | | 2008-10-07 | 13,517,900 | 12.51 | 12.52 | 11.79 | 11.85 | 00:00:00 | | 2008-10-08 | 17,882,800 | 11.60 | 12.34 | 10.80 | 11.95 | 00:00:00 | | 2008-10-09 | 11,449,200 | 11.86 | 12.44 | 11.22 | 11.55 | 00:00:00 | | 2008-10-10 | 15,458,800 | 11.00 | 12.02 | 10.32 | 11.56 | 00:00:00 | | 2008-10-13 | 14,502,000 | 12.00 | 14.36 | 11.90 | 14.25 | 00:00:00 | | 2008-10-14 | 16,394,500 | 15.11 | 15.39 | 13.00 | 13.01 | 00:00:00 | | 2008-10-15 | 10,469,100 | 13.03 | 13.24 | 11.62 | 11.68 | 00:00:00 | | 2008-10-16 | 11,131,400 | 11.70 | 12.55 | 11.05 | 12.48 | 00:00:00 | | 2008-10-17 | 10,895,300 | 12.37 | 13.78 | 11.30 | 13.02 | 00:00:00 | | 2008-10-20 | 6,659,800 | 13.59 | 14.00 | 12.95 | 13.55 | 00:00:00 | | 2008-10-21 | 11,385,000 | 13.60 | 13.85 | 12.75 | 13.00 | 00:00:00 | | 2008-10-22 | 7,529,800 | 12.55 | 12.86 | 11.90 | 12.31 | 00:00:00 | | 2008-10-23 | 9,645,500 | 12.03 | 12.94 | 11.82 | 12.55 | 00:00:00 | | 2008-10-24 | 8,323,600 | 11.20 | 12.48 | 11.00 | 11.69 | 00:00:00 | | 2008-10-27 | 10,094,200 | 11.68 | 11.71 | 10.49 | 10.50 | 00:00:00 | | 2008-10-28 | 10,939,500 | 11.05 | 11.84 | 10.36 | 11.80 | 00:00:00 | | 2008-10-29 | 8,478,600 | 11.99 | 12.52 | 11.05 | 12.00 | 00:00:00 | | 2008-10-30 | 7,062,300 | 12.28 | 12.76 | 11.81 | 12.71 | 00:00:00 | | 2008-10-31 | 13,049,000 | 11.77 | 12.54 | 11.59 | 12.46 | 00:00:00 | | 2008-11-03 | 9,102,600 | 12.43 | 12.51 | 11.70 | 11.89 | 00:00:00 | | 2008-11-04 | 15,691,200 | 11.95 | 12.10 | 11.56 | 11.86 | 00:00:00 | | 2008-11-05 | 17,738,200 | 11.76 | 12.00 | 10.95 | 10.98 | 00:00:00 | | 2008-11-06 | 15,250,700 | 12.12 | 12.42 | 11.82 | 12.01 | 00:00:00 | | 2008-11-07 | 8,672,700 | 12.12 | 12.32 | 11.88 | 12.26 | 00:00:00 | | 2008-11-10 | 7,292,800 | 12.57 | 12.83 | 12.14 | 12.25 | 00:00:00 | | 2008-11-11 | 6,992,400 | 12.59 | 12.63 | 12.01 | 12.21 | 00:00:00 | | 2008-11-12 | 9,448,200 | 12.00 | 12.06 | 11.05 | 11.18 | 00:00:00 | | 2008-11-13 | 11,985,300 | 11.49 | 12.60 | 10.55 | 12.57 | 00:00:00 | | 2008-11-14 | 17,890,900 | 11.54 | 11.58 | 10.58 | 10.61 | 00:00:00 | | 2008-11-17 | 10,223,300 | 10.50 | 10.80 | 10.34 | 10.47 | 00:00:00 | | 2008-11-18 | 12,554,700 | 10.85 | 10.96 | 9.73 | 10.11 | 00:00:00 | | 2008-11-19 | 12,629,500 | 10.12 | 10.23 | 9.35 | 9.37 | 00:00:00 | | 2008-11-20 | 17,450,300 | 9.25 | 10.32 | 9.22 | 9.34 | 00:00:00 | | 2008-11-21 | 12,605,500 | 9.51 | 10.30 | 9.42 | 10.30 | 00:00:00 | | 2008-11-24 | 9,498,800 | 10.87 | 11.00 | 10.48 | 11.00 | 00:00:00 | | 2008-11-25 | 10,230,700 | 11.18 | 11.30 | 10.33 | 10.90 | 00:00:00 | | 2008-11-26 | 10,923,900 | 11.00 | 12.15 | 10.73 | 12.02 | 00:00:00 | | 2008-11-28 | 4,803,600 | 11.77 | 11.80 | 11.31 | 11.70 | 00:00:00 | | 2008-12-01 | 10,524,100 | 11.48 | 11.70 | 10.52 | 10.53 | 00:00:00 | | 2008-12-02 | 10,192,300 | 10.65 | 11.13 | 10.41 | 10.74 | 00:00:00 | | 2008-12-03 | 10,884,800 | 10.68 | 11.06 | 10.41 | 10.80 | 00:00:00 | | 2008-12-04 | 9,511,300 | 10.59 | 10.91 | 9.86 | 10.00 | 00:00:00 | | 2008-12-05 | 14,969,900 | 9.95 | 10.37 | 9.50 | 10.36 | 00:00:00 | | 2008-12-08 | 12,243,200 | 10.66 | 11.58 | 10.27 | 11.04 | 00:00:00 | | 2008-12-09 | 16,183,800 | 10.62 | 11.01 | 10.01 | 10.09 | 00:00:00 | | 2008-12-10 | 22,254,300 | 9.77 | 10.03 | 9.60 | 9.97 | 00:00:00 | | 2008-12-11 | 15,462,200 | 9.90 | 10.10 | 9.47 | 9.60 | 00:00:00 | | 2008-12-12 | 21,248,700 | 9.40 | 9.60 | 9.00 | 9.33 | 00:00:00 | | 2008-12-15 | 15,649,700 | 9.48 | 9.59 | 8.99 | 9.20 | 00:00:00 | | 2008-12-16 | 14,722,700 | 9.50 | 9.62 | 9.21 | 9.56 | 00:00:00 | | 2008-12-17 | 11,568,100 | 9.53 | 9.80 | 9.40 | 9.72 | 00:00:00 | | 2008-12-18 | 12,036,300 | 9.57 | 9.76 | 9.17 | 9.23 | 00:00:00 | | 2008-12-19 | 18,319,500 | 9.44 | 9.58 | 9.23 | 9.50 | 00:00:00 | | 2008-12-22 | 9,207,700 | 9.57 | 9.57 | 8.80 | 9.04 | 00:00:00 | | 2008-12-23 | 6,310,200 | 9.26 | 9.45 | 8.88 | 8.97 | 00:00:00 | | 2008-12-24 | 2,313,900 | 8.94 | 9.09 | 8.89 | 9.01 | 00:00:00 | | 2008-12-26 | 3,415,200 | 9.06 | 9.25 | 8.74 | 8.86 | 00:00:00 | | 2008-12-29 | 10,689,200 | 9.01 | 9.01 | 8.40 | 8.55 | 00:00:00 | | 2008-12-30 | 9,518,200 | 8.51 | 8.54 | 8.28 | 8.54 | 00:00:00 | | 2008-12-31 | 7,354,300 | 8.56 | 8.78 | 8.47 | 8.64 | 00:00:00 | | 2009-01-02 | 8,077,100 | 8.78 | 9.16 | 8.51 | 9.12 | 00:00:00 | | 2009-01-05 | 8,074,400 | 9.00 | 9.07 | 8.62 | 8.75 | 00:00:00 | | 2009-01-06 | 24,157,500 | 8.81 | 8.89 | 8.14 | 8.18 | 00:00:00 | | 2009-01-07 | 44,055,500 | 8.20 | 9.42 | 8.18 | 9.08 | 00:00:00 | | 2009-01-08 | 22,448,000 | 9.25 | 9.62 | 8.86 | 9.26 | 00:00:00 | | 2009-01-09 | 11,596,200 | 9.25 | 9.46 | 9.06 | 9.26 | 00:00:00 | | 2009-01-12 | 7,049,800 | 9.54 | 9.55 | 9.00 | 9.10 | 00:00:00 | | 2009-01-13 | 13,059,000 | 9.10 | 9.27 | 8.82 | 9.16 | 00:00:00 | | 2009-01-14 | 13,515,100 | 9.19 | 9.25 | 8.80 | 9.06 | 00:00:00 | | 2009-01-15 | 15,711,300 | 9.06 | 9.33 | 8.96 | 9.16 | 00:00:00 | | 2009-01-16 | 18,771,000 | 9.46 | 9.70 | 9.18 | 9.57 | 00:00:00 | | 2009-01-20 | 13,708,400 | 9.38 | 9.44 | 8.97 | 9.04 | 00:00:00 | | 2009-01-21 | 10,937,000 | 9.13 | 9.59 | 9.09 | 9.54 | 00:00:00 | | 2009-01-22 | 12,125,700 | 9.10 | 9.62 | 9.05 | 9.36 | 00:00:00 | | 2009-01-23 | 12,016,700 | 9.16 | 9.69 | 9.02 | 9.37 | 00:00:00 | | 2009-01-26 | 7,541,600 | 9.56 | 9.59 | 9.19 | 9.35 | 00:00:00 | | 2009-01-27 | 4,922,800 | 9.30 | 9.48 | 9.19 | 9.41 | 00:00:00 | | 2009-01-28 | 10,959,000 | 9.52 | 9.54 | 9.11 | 9.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
