|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 10,959,000 | 9.52 | 9.54 | 9.11 | 9.42 | 00:00:00 | | 2009-01-29 | 20,895,700 | 9.16 | 9.35 | 8.95 | 9.00 | 00:00:00 | | 2009-01-30 | 19,263,500 | 9.02 | 9.09 | 8.69 | 8.76 | 00:00:00 | | 2009-02-02 | 15,885,700 | 8.67 | 9.02 | 8.67 | 8.96 | 00:00:00 | | 2009-02-03 | 11,545,900 | 9.00 | 9.27 | 8.71 | 9.17 | 00:00:00 | | 2009-02-04 | 25,821,500 | 9.23 | 9.61 | 8.99 | 9.51 | 00:00:00 | | 2009-02-05 | 16,807,100 | 9.38 | 9.91 | 9.30 | 9.73 | 00:00:00 | | 2009-02-06 | 8,866,100 | 9.72 | 10.03 | 9.70 | 9.96 | 00:00:00 | | 2009-02-09 | 10,025,100 | 10.00 | 10.18 | 9.79 | 9.84 | 00:00:00 | | 2009-02-10 | 11,761,800 | 9.83 | 10.00 | 9.51 | 9.62 | 00:00:00 | | 2009-02-11 | 22,823,000 | 9.80 | 9.92 | 9.23 | 9.48 | 00:00:00 | | 2009-02-12 | 46,313,200 | 8.92 | 9.56 | 8.83 | 9.26 | 00:00:00 | | 2009-02-13 | 17,829,400 | 9.21 | 9.79 | 9.21 | 9.70 | 00:00:00 | | 2009-02-17 | 23,451,900 | 9.37 | 9.73 | 9.31 | 9.40 | 00:00:00 | | 2009-02-18 | 14,199,000 | 9.47 | 9.81 | 9.31 | 9.59 | 00:00:00 | | 2009-02-19 | 13,151,100 | 9.80 | 9.92 | 9.37 | 9.38 | 00:00:00 | | 2009-02-20 | 11,861,400 | 9.30 | 9.55 | 9.25 | 9.40 | 00:00:00 | | 2009-02-23 | 18,650,800 | 9.41 | 9.57 | 9.32 | 9.43 | 00:00:00 | | 2009-02-24 | 21,577,100 | 9.30 | 10.20 | 9.30 | 10.10 | 00:00:00 | | 2009-02-25 | 14,441,000 | 9.99 | 10.08 | 9.74 | 9.89 | 00:00:00 | | 2009-02-26 | 17,897,500 | 9.87 | 10.26 | 9.77 | 9.95 | 00:00:00 | | 2009-02-27 | 11,304,600 | 9.79 | 10.23 | 9.73 | 10.03 | 00:00:00 | | 2009-03-02 | 15,061,400 | 9.83 | 10.15 | 9.81 | 9.90 | 00:00:00 | | 2009-03-03 | 13,062,500 | 9.93 | 10.05 | 9.76 | 9.87 | 00:00:00 | | 2009-03-04 | 17,435,600 | 10.01 | 10.24 | 9.95 | 10.07 | 00:00:00 | | 2009-03-05 | 15,969,700 | 9.96 | 10.25 | 9.92 | 10.04 | 00:00:00 | | 2009-03-06 | 20,618,900 | 10.07 | 10.33 | 9.98 | 10.33 | 00:00:00 | | 2009-03-09 | 18,098,900 | 10.24 | 10.50 | 10.07 | 10.18 | 00:00:00 | | 2009-03-10 | 21,220,000 | 10.35 | 10.59 | 10.24 | 10.46 | 00:00:00 | | 2009-03-11 | 17,447,300 | 10.54 | 10.60 | 10.22 | 10.42 | 00:00:00 | | 2009-03-12 | 50,324,900 | 10.30 | 10.30 | 9.43 | 9.99 | 00:00:00 | | 2009-03-13 | 34,961,100 | 10.01 | 10.05 | 9.39 | 9.88 | 00:00:00 | | 2009-03-16 | 16,439,100 | 9.92 | 9.95 | 9.44 | 9.48 | 00:00:00 | | 2009-03-17 | 19,927,100 | 9.51 | 9.63 | 9.34 | 9.57 | 00:00:00 | | 2009-03-18 | 19,713,200 | 9.48 | 9.72 | 9.26 | 9.68 | 00:00:00 | | 2009-03-19 | 12,849,100 | 9.79 | 9.93 | 9.70 | 9.90 | 00:00:00 | | 2009-03-20 | 20,098,700 | 10.20 | 10.47 | 9.90 | 9.99 | 00:00:00 | | 2009-03-23 | 13,957,500 | 10.14 | 10.46 | 10.13 | 10.45 | 00:00:00 | | 2009-03-24 | 11,942,100 | 10.44 | 10.44 | 10.06 | 10.24 | 00:00:00 | | 2009-03-25 | 10,653,700 | 10.35 | 10.50 | 9.96 | 10.26 | 00:00:00 | | 2009-03-26 | 15,246,200 | 10.34 | 10.92 | 10.32 | 10.92 | 00:00:00 | | 2009-03-27 | 15,043,200 | 10.67 | 10.99 | 10.56 | 10.66 | 00:00:00 | | 2009-03-30 | 9,937,600 | 10.46 | 10.53 | 10.07 | 10.23 | 00:00:00 | | 2009-03-31 | 9,782,000 | 10.39 | 10.65 | 10.24 | 10.46 | 00:00:00 | | 2009-04-01 | 10,112,300 | 10.32 | 10.60 | 10.25 | 10.49 | 00:00:00 | | 2009-04-02 | 16,221,700 | 10.58 | 11.20 | 10.46 | 10.91 | 00:00:00 | | 2009-04-03 | 10,730,600 | 10.98 | 11.28 | 10.72 | 11.11 | 00:00:00 | | 2009-04-06 | 7,802,800 | 11.01 | 11.11 | 10.68 | 10.83 | 00:00:00 | | 2009-04-07 | 10,171,500 | 10.72 | 10.77 | 10.32 | 10.42 | 00:00:00 | | 2009-04-08 | 12,057,200 | 10.61 | 10.95 | 10.38 | 10.50 | 00:00:00 | | 2009-04-09 | 12,086,000 | 10.80 | 10.80 | 10.47 | 10.69 | 00:00:00 | | 2009-04-13 | 7,638,900 | 10.64 | 10.76 | 10.45 | 10.65 | 00:00:00 | | 2009-04-14 | 20,825,700 | 10.62 | 10.75 | 10.02 | 10.07 | 00:00:00 | | 2009-04-15 | 16,020,700 | 10.03 | 10.30 | 9.85 | 10.03 | 00:00:00 | | 2009-04-16 | 36,441,300 | 10.79 | 10.86 | 9.99 | 10.13 | 00:00:00 | | 2009-04-17 | 17,564,400 | 10.13 | 10.73 | 10.01 | 10.57 | 00:00:00 | | 2009-04-20 | 11,924,900 | 10.57 | 10.57 | 9.99 | 10.02 | 00:00:00 | | 2009-04-21 | 10,659,600 | 10.00 | 10.29 | 9.91 | 10.22 | 00:00:00 | | 2009-04-22 | 10,182,400 | 10.11 | 10.43 | 10.00 | 10.06 | 00:00:00 | | 2009-04-23 | 9,515,500 | 10.02 | 10.15 | 9.88 | 10.00 | 00:00:00 | | 2009-04-24 | 11,667,600 | 10.13 | 10.48 | 10.01 | 10.40 | 00:00:00 | | 2009-04-27 | 8,994,400 | 10.25 | 10.73 | 10.22 | 10.54 | 00:00:00 | | 2009-04-28 | 7,409,900 | 10.42 | 10.58 | 10.25 | 10.25 | 00:00:00 | | 2009-04-29 | 15,359,200 | 10.78 | 11.17 | 10.64 | 10.73 | 00:00:00 | | 2009-04-30 | 9,196,300 | 10.97 | 11.03 | 10.60 | 10.77 | 00:00:00 | | 2009-05-01 | 7,420,900 | 10.88 | 10.96 | 10.70 | 10.84 | 00:00:00 | | 2009-05-04 | 8,338,400 | 10.99 | 11.14 | 10.84 | 11.05 | 00:00:00 | | 2009-05-05 | 9,959,200 | 11.05 | 11.28 | 10.74 | 10.97 | 00:00:00 | | 2009-05-06 | 9,525,200 | 11.03 | 11.14 | 10.71 | 10.97 | 00:00:00 | | 2009-05-07 | 15,243,300 | 11.09 | 11.20 | 10.70 | 11.00 | 00:00:00 | | 2009-05-08 | 24,636,700 | 11.40 | 12.11 | 11.36 | 11.81 | 00:00:00 | | 2009-05-11 | 13,933,500 | 11.73 | 11.74 | 11.50 | 11.50 | 00:00:00 | | 2009-05-12 | 12,269,100 | 11.64 | 11.64 | 11.28 | 11.40 | 00:00:00 | | 2009-05-13 | 11,092,700 | 11.38 | 11.40 | 11.18 | 11.31 | 00:00:00 | | 2009-05-14 | 11,830,300 | 11.33 | 11.61 | 11.22 | 11.51 | 00:00:00 | | 2009-05-15 | 19,027,900 | 11.55 | 11.75 | 11.47 | 11.60 | 00:00:00 | | 2009-05-18 | 14,788,900 | 11.80 | 11.80 | 11.60 | 11.69 | 00:00:00 | | 2009-05-19 | 15,881,400 | 11.55 | 11.63 | 11.31 | 11.43 | 00:00:00 | | 2009-05-20 | 12,601,900 | 11.48 | 11.67 | 11.37 | 11.41 | 00:00:00 | | 2009-05-21 | 15,076,900 | 11.08 | 11.18 | 10.85 | 11.14 | 00:00:00 | | 2009-05-22 | 9,437,700 | 11.02 | 11.25 | 10.99 | 11.14 | 00:00:00 | | 2009-05-26 | 9,157,800 | 10.83 | 11.50 | 10.83 | 11.47 | 00:00:00 | | 2009-05-27 | 8,370,400 | 11.53 | 11.74 | 11.40 | 11.44 | 00:00:00 | | 2009-05-28 | 8,744,700 | 11.57 | 11.81 | 11.40 | 11.77 | 00:00:00 | | 2009-05-29 | 12,929,200 | 11.88 | 12.08 | 11.60 | 12.08 | 00:00:00 | | 2009-06-01 | 10,068,700 | 12.36 | 12.36 | 12.07 | 12.13 | 00:00:00 | | 2009-06-02 | 15,752,300 | 12.15 | 12.43 | 12.04 | 12.31 | 00:00:00 | | 2009-06-03 | 8,543,500 | 12.22 | 12.31 | 11.98 | 12.22 | 00:00:00 | | 2009-06-04 | 13,484,600 | 12.30 | 12.78 | 12.25 | 12.76 | 00:00:00 | | 2009-06-05 | 13,240,900 | 12.78 | 12.97 | 12.49 | 12.78 | 00:00:00 | | 2009-06-08 | 7,653,600 | 12.71 | 12.80 | 12.46 | 12.76 | 00:00:00 | | 2009-06-09 | 8,629,000 | 12.90 | 12.93 | 12.68 | 12.74 | 00:00:00 | | 2009-06-10 | 13,930,700 | 12.91 | 12.93 | 12.32 | 12.81 | 00:00:00 | | 2009-06-11 | 15,158,600 | 12.76 | 13.14 | 12.76 | 13.01 | 00:00:00 | | 2009-06-12 | 6,275,400 | 13.00 | 13.00 | 12.58 | 12.97 | 00:00:00 | | 2009-06-15 | 12,988,100 | 12.93 | 12.95 | 12.27 | 12.39 | 00:00:00 | | 2009-06-16 | 10,693,400 | 12.47 | 12.64 | 12.30 | 12.30 | 00:00:00 | | 2009-06-17 | 10,624,300 | 12.37 | 12.86 | 12.33 | 12.71 | 00:00:00 | | 2009-06-18 | 6,985,100 | 12.68 | 12.75 | 12.40 | 12.56 | 00:00:00 | | 2009-06-19 | 9,841,200 | 12.75 | 13.01 | 12.64 | 12.88 | 00:00:00 | | 2009-06-22 | 9,397,400 | 12.74 | 12.79 | 12.33 | 12.33 | 00:00:00 | | 2009-06-23 | 8,667,600 | 12.43 | 12.45 | 12.07 | 12.24 | 00:00:00 | | 2009-06-24 | 9,641,500 | 12.36 | 12.57 | 12.25 | 12.43 | 00:00:00 | | 2009-06-25 | 7,426,700 | 12.40 | 12.67 | 12.33 | 12.64 | 00:00:00 | | 2009-06-26 | 17,236,600 | 12.77 | 12.83 | 12.55 | 12.66 | 00:00:00 | | 2009-06-29 | 7,526,200 | 12.75 | 12.84 | 12.64 | 12.71 | 00:00:00 | | 2009-06-30 | 9,728,900 | 12.71 | 12.84 | 12.54 | 12.63 | 00:00:00 | | 2009-07-01 | 8,186,500 | 12.72 | 12.99 | 12.49 | 12.75 | 00:00:00 | | 2009-07-02 | 6,607,900 | 12.70 | 12.75 | 12.28 | 12.42 | 00:00:00 | | 2009-07-06 | 7,410,600 | 12.36 | 12.36 | 12.05 | 12.19 | 00:00:00 | | 2009-07-07 | 9,245,600 | 12.23 | 12.30 | 11.76 | 11.78 | 00:00:00 | | 2009-07-08 | 19,444,100 | 11.75 | 11.84 | 11.34 | 11.48 | 00:00:00 | | 2009-07-09 | 15,244,000 | 11.62 | 11.67 | 11.41 | 11.55 | 00:00:00 | | 2009-07-10 | 13,135,800 | 11.40 | 11.62 | 11.22 | 11.29 | 00:00:00 | | 2009-07-13 | 15,561,500 | 11.41 | 11.41 | 10.97 | 11.34 | 00:00:00 | | 2009-07-14 | 15,086,400 | 11.30 | 11.39 | 11.12 | 11.35 | 00:00:00 | | 2009-07-15 | 11,223,300 | 11.54 | 11.67 | 11.40 | 11.56 | 00:00:00 | | 2009-07-16 | 15,447,100 | 11.57 | 11.61 | 11.45 | 11.56 | 00:00:00 | | 2009-07-17 | 14,121,700 | 11.60 | 11.79 | 11.52 | 11.70 | 00:00:00 | | 2009-07-20 | 13,864,300 | 11.77 | 12.01 | 11.75 | 11.98 | 00:00:00 | | 2009-07-21 | 12,531,900 | 11.96 | 12.05 | 11.81 | 11.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
