|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 847,700 | 6.00 | 6.03 | 5.37 | 5.87 | 00:00:00 | | 2000-06-26 | 748,300 | 5.94 | 6.25 | 5.87 | 6.25 | 00:00:00 | | 2000-06-27 | 400,300 | 6.06 | 6.31 | 5.97 | 6.25 | 00:00:00 | | 2000-06-28 | 161,300 | 6.27 | 6.34 | 6.03 | 6.06 | 00:00:00 | | 2000-06-29 | 801,100 | 6.03 | 6.03 | 5.50 | 5.66 | 00:00:00 | | 2000-06-30 | 1,652,400 | 5.66 | 6.75 | 5.62 | 6.50 | 00:00:00 | | 2000-07-03 | 617,300 | 6.50 | 6.56 | 6.38 | 6.44 | 00:00:00 | | 2000-07-05 | 331,700 | 6.50 | 6.63 | 6.34 | 6.38 | 00:00:00 | | 2000-07-06 | 337,900 | 6.44 | 6.94 | 6.31 | 6.50 | 00:00:00 | | 2000-07-07 | 505,200 | 6.44 | 7.22 | 6.41 | 7.22 | 00:00:00 | | 2000-07-10 | 829,900 | 7.06 | 8.00 | 6.94 | 7.88 | 00:00:00 | | 2000-07-11 | 462,000 | 7.94 | 8.00 | 7.06 | 7.44 | 00:00:00 | | 2000-07-12 | 532,300 | 7.44 | 7.94 | 7.44 | 7.94 | 00:00:00 | | 2000-07-13 | 1,585,900 | 7.75 | 8.00 | 7.50 | 7.75 | 00:00:00 | | 2000-07-14 | 1,279,700 | 7.97 | 8.62 | 7.88 | 8.44 | 00:00:00 | | 2000-07-17 | 1,490,900 | 8.69 | 9.06 | 8.31 | 8.75 | 00:00:00 | | 2000-07-18 | 493,900 | 8.94 | 9.19 | 8.44 | 8.94 | 00:00:00 | | 2000-07-19 | 617,300 | 8.94 | 9.06 | 8.00 | 8.50 | 00:00:00 | | 2000-07-20 | 905,300 | 8.34 | 9.19 | 8.31 | 8.62 | 00:00:00 | | 2000-07-21 | 633,600 | 8.69 | 8.69 | 8.22 | 8.44 | 00:00:00 | | 2000-07-24 | 74,400 | 8.62 | 8.62 | 8.31 | 8.37 | 00:00:00 | | 2000-07-25 | 240,500 | 8.37 | 8.41 | 8.19 | 8.31 | 00:00:00 | | 2000-07-26 | 202,100 | 8.19 | 8.37 | 7.81 | 8.25 | 00:00:00 | | 2000-07-27 | 237,100 | 8.22 | 8.87 | 8.22 | 8.66 | 00:00:00 | | 2000-07-28 | 228,500 | 8.72 | 8.75 | 8.37 | 8.50 | 00:00:00 | | 2000-07-31 | 419,500 | 8.50 | 9.00 | 8.41 | 8.75 | 00:00:00 | | 2000-08-01 | 373,900 | 8.62 | 8.87 | 8.25 | 8.81 | 00:00:00 | | 2000-08-02 | 358,100 | 8.87 | 9.00 | 8.56 | 8.87 | 00:00:00 | | 2000-08-03 | 1,827,600 | 9.00 | 10.44 | 8.62 | 10.19 | 00:00:00 | | 2000-08-04 | 1,519,200 | 10.31 | 11.12 | 10.25 | 10.50 | 00:00:00 | | 2000-08-07 | 1,612,800 | 10.75 | 11.12 | 10.37 | 11.00 | 00:00:00 | | 2000-08-08 | 822,000 | 11.00 | 11.25 | 10.94 | 11.06 | 00:00:00 | | 2000-08-09 | 1,381,200 | 11.06 | 13.06 | 11.06 | 13.00 | 00:00:00 | | 2000-08-10 | 740,400 | 12.25 | 12.50 | 11.25 | 11.75 | 00:00:00 | | 2000-08-11 | 188,400 | 11.75 | 11.94 | 11.50 | 11.94 | 00:00:00 | | 2000-08-14 | 1,955,500 | 12.00 | 12.56 | 11.50 | 12.38 | 00:00:00 | | 2000-08-15 | 1,058,900 | 12.38 | 12.69 | 12.06 | 12.63 | 00:00:00 | | 2000-08-16 | 1,301,300 | 12.44 | 12.94 | 12.25 | 12.75 | 00:00:00 | | 2000-08-17 | 1,819,700 | 12.81 | 13.25 | 12.69 | 13.06 | 00:00:00 | | 2000-08-18 | 729,600 | 13.00 | 13.12 | 12.75 | 12.94 | 00:00:00 | | 2000-08-21 | 411,600 | 12.94 | 12.94 | 12.19 | 12.87 | 00:00:00 | | 2000-08-22 | 1,481,300 | 12.56 | 13.38 | 12.56 | 13.19 | 00:00:00 | | 2000-08-23 | 1,783,200 | 13.09 | 14.00 | 13.06 | 13.88 | 00:00:00 | | 2000-08-24 | 463,200 | 13.50 | 14.00 | 13.38 | 13.81 | 00:00:00 | | 2000-08-25 | 382,100 | 13.88 | 14.00 | 13.56 | 14.00 | 00:00:00 | | 2000-08-28 | 3,978 | 2.28 | 2.33 | 2.27 | 2.31 | 00:00:00 | | 2000-08-29 | 11,088 | 2.31 | 2.33 | 2.28 | 2.29 | 00:00:00 | | 2000-08-30 | 676,800 | 13.75 | 14.06 | 13.75 | 13.81 | 00:00:00 | | 2000-08-31 | 2,239,200 | 13.81 | 14.06 | 13.81 | 14.00 | 00:00:00 | | 2000-09-01 | 573,100 | 14.00 | 14.00 | 13.88 | 13.88 | 00:00:00 | | 2000-09-05 | 534,700 | 13.88 | 14.00 | 13.69 | 13.94 | 00:00:00 | | 2000-09-06 | 825,100 | 13.88 | 13.94 | 13.81 | 13.81 | 00:00:00 | | 2000-09-07 | 1,163,500 | 13.81 | 14.00 | 13.75 | 13.97 | 00:00:00 | | 2000-09-08 | 5,178,700 | 13.97 | 14.75 | 13.94 | 14.50 | 00:00:00 | | 2000-09-11 | 1,294,100 | 14.69 | 15.00 | 14.44 | 15.00 | 00:00:00 | | 2000-09-12 | 2,950,100 | 15.00 | 15.44 | 14.94 | 15.06 | 00:00:00 | | 2000-09-13 | 2,106,700 | 15.19 | 15.62 | 14.75 | 14.75 | 00:00:00 | | 2000-09-14 | 426,000 | 14.94 | 15.38 | 14.81 | 14.94 | 00:00:00 | | 2000-09-15 | 1,186,100 | 15.19 | 15.31 | 13.69 | 14.61 | 00:00:00 | | 2000-09-18 | 663,600 | 14.38 | 14.62 | 13.62 | 14.19 | 00:00:00 | | 2000-09-19 | 602,900 | 14.03 | 14.19 | 13.75 | 13.94 | 00:00:00 | | 2000-09-20 | 641,300 | 13.97 | 14.50 | 13.38 | 14.50 | 00:00:00 | | 2000-09-21 | 228,500 | 14.53 | 14.75 | 13.69 | 14.50 | 00:00:00 | | 2000-09-22 | 587,500 | 14.25 | 14.88 | 13.75 | 14.62 | 00:00:00 | | 2000-09-25 | 385,200 | 14.44 | 14.62 | 14.06 | 14.56 | 00:00:00 | | 2000-09-26 | 286,800 | 14.38 | 14.62 | 14.00 | 14.61 | 00:00:00 | | 2000-09-27 | 4,954,800 | 14.47 | 14.94 | 11.88 | 12.63 | 00:00:00 | | 2000-09-28 | 3,097,900 | 13.00 | 14.75 | 13.00 | 14.00 | 00:00:00 | | 2000-09-29 | 744,000 | 14.00 | 15.00 | 13.56 | 15.00 | 00:00:00 | | 2000-10-02 | 595,700 | 14.62 | 14.88 | 13.69 | 13.88 | 00:00:00 | | 2000-10-03 | 844,300 | 14.16 | 14.88 | 13.75 | 14.38 | 00:00:00 | | 2000-10-04 | 784,300 | 14.25 | 14.88 | 14.25 | 14.88 | 00:00:00 | | 2000-10-05 | 2,029,900 | 14.81 | 15.12 | 14.56 | 15.00 | 00:00:00 | | 2000-10-06 | 629,300 | 15.00 | 15.19 | 14.25 | 14.88 | 00:00:00 | | 2000-10-09 | 178,100 | 14.75 | 15.00 | 14.31 | 14.75 | 00:00:00 | | 2000-10-10 | 342,000 | 14.84 | 14.84 | 14.38 | 14.44 | 00:00:00 | | 2000-10-11 | 597,600 | 14.38 | 14.50 | 14.25 | 14.25 | 00:00:00 | | 2000-10-12 | 308,400 | 14.33 | 14.44 | 13.56 | 13.56 | 00:00:00 | | 2000-10-13 | 1,442,400 | 13.62 | 15.12 | 13.44 | 14.88 | 00:00:00 | | 2000-10-16 | 314,400 | 14.62 | 14.94 | 14.56 | 14.62 | 00:00:00 | | 2000-10-17 | 681,100 | 14.66 | 14.66 | 13.50 | 13.94 | 00:00:00 | | 2000-10-18 | 295,700 | 13.44 | 14.38 | 12.75 | 14.25 | 00:00:00 | | 2000-10-19 | 373,200 | 14.31 | 14.69 | 14.13 | 14.50 | 00:00:00 | | 2000-10-20 | 117,100 | 14.56 | 14.69 | 14.38 | 14.44 | 00:00:00 | | 2000-10-23 | 859,700 | 14.42 | 14.94 | 14.38 | 14.94 | 00:00:00 | | 2000-10-24 | 3,202,100 | 15.19 | 15.25 | 13.50 | 14.25 | 00:00:00 | | 2000-10-25 | 1,548,000 | 14.19 | 14.19 | 13.50 | 13.81 | 00:00:00 | | 2000-10-26 | 1,107,600 | 13.56 | 14.00 | 12.56 | 13.81 | 00:00:00 | | 2000-10-27 | 581,300 | 13.94 | 14.50 | 13.19 | 13.56 | 00:00:00 | | 2000-10-30 | 2,968,300 | 13.73 | 14.56 | 13.50 | 14.50 | 00:00:00 | | 2000-10-31 | 1,132,300 | 14.50 | 14.56 | 13.62 | 13.81 | 00:00:00 | | 2000-11-01 | 867,600 | 13.81 | 13.94 | 12.81 | 13.69 | 00:00:00 | | 2000-11-02 | 475,700 | 13.88 | 14.38 | 13.25 | 13.56 | 00:00:00 | | 2000-11-03 | 398,400 | 13.44 | 13.75 | 13.00 | 13.00 | 00:00:00 | | 2000-11-06 | 278,900 | 13.56 | 14.00 | 13.31 | 13.75 | 00:00:00 | | 2000-11-07 | 146,900 | 13.56 | 13.75 | 13.50 | 13.75 | 00:00:00 | | 2000-11-08 | 225,100 | 13.19 | 13.75 | 12.63 | 13.38 | 00:00:00 | | 2000-11-09 | 237,100 | 13.25 | 13.50 | 12.63 | 13.50 | 00:00:00 | | 2000-11-10 | 187,700 | 12.77 | 13.50 | 12.38 | 12.67 | 00:00:00 | | 2000-11-13 | 349,200 | 12.31 | 12.44 | 11.19 | 12.38 | 00:00:00 | | 2000-11-14 | 533,300 | 12.38 | 13.00 | 12.12 | 13.00 | 00:00:00 | | 2000-11-15 | 418,100 | 12.56 | 13.00 | 12.25 | 12.75 | 00:00:00 | | 2000-11-16 | 189,100 | 12.81 | 12.87 | 12.31 | 12.87 | 00:00:00 | | 2000-11-17 | 445,200 | 12.63 | 12.69 | 12.31 | 12.44 | 00:00:00 | | 2000-11-20 | 297,600 | 12.19 | 12.25 | 11.75 | 11.94 | 00:00:00 | | 2000-11-21 | 315,600 | 11.81 | 12.06 | 11.44 | 11.81 | 00:00:00 | | 2000-11-22 | 385,900 | 11.62 | 11.62 | 11.12 | 11.12 | 00:00:00 | | 2000-11-24 | 157,200 | 11.12 | 11.75 | 11.06 | 11.38 | 00:00:00 | | 2000-11-27 | 211,700 | 11.69 | 11.69 | 11.25 | 11.69 | 00:00:00 | | 2000-11-28 | 658,100 | 11.17 | 12.94 | 10.81 | 12.12 | 00:00:00 | | 2000-11-29 | 376,300 | 11.75 | 11.94 | 10.94 | 11.12 | 00:00:00 | | 2000-11-30 | 699,600 | 11.06 | 11.06 | 10.31 | 10.37 | 00:00:00 | | 2000-12-01 | 818,900 | 10.77 | 12.06 | 10.69 | 12.06 | 00:00:00 | | 2000-12-04 | 250,100 | 11.94 | 11.94 | 11.12 | 11.25 | 00:00:00 | | 2000-12-05 | 470,900 | 11.75 | 12.00 | 11.25 | 11.50 | 00:00:00 | | 2000-12-06 | 334,100 | 11.47 | 11.75 | 11.31 | 11.62 | 00:00:00 | | 2000-12-07 | 232,300 | 11.45 | 11.88 | 11.38 | 11.44 | 00:00:00 | | 2000-12-08 | 441,100 | 11.64 | 12.00 | 11.62 | 11.81 | 00:00:00 | | 2000-12-11 | 346,100 | 11.88 | 12.63 | 11.88 | 12.50 | 00:00:00 | | 2000-12-12 | 226,100 | 12.50 | 12.75 | 12.44 | 12.50 | 00:00:00 | | 2000-12-13 | 940,300 | 12.50 | 12.94 | 12.44 | 12.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
