TR4DER - Activision Blizza [ATVI] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	8,762,100	10.91	10.98	10.83	10.89	00:00:00
2010-01-12	21,501,800	10.70	10.84	10.62	10.77	00:00:00
2010-01-13	14,237,000	10.90	10.98	10.81	10.91	00:00:00
2010-01-14	10,650,200	10.79	10.95	10.79	10.86	00:00:00
2010-01-15	22,440,700	11.02	11.07	10.80	10.89	00:00:00
2010-01-19	16,891,000	10.90	10.95	10.75	10.84	00:00:00
2010-01-20	24,022,200	10.78	10.85	10.62	10.82	00:00:00
2010-01-21	19,218,100	10.83	10.94	10.47	10.59	00:00:00
2010-01-22	12,608,200	10.56	10.64	10.30	10.37	00:00:00
2010-01-25	30,554,200	10.38	10.49	10.11	10.12	00:00:00
2010-01-26	42,123,300	10.11	10.17	9.93	10.01	00:00:00
2010-01-27	23,699,200	9.97	10.39	9.95	10.36	00:00:00
2010-01-28	18,687,500	10.34	10.41	10.17	10.25	00:00:00
2010-01-29	13,777,800	10.31	10.40	10.10	10.16	00:00:00
2010-02-01	13,970,400	10.12	10.16	10.03	10.08	00:00:00
2010-02-02	15,094,300	10.08	10.26	10.05	10.25	00:00:00
2010-02-03	21,304,300	10.31	10.56	10.26	10.46	00:00:00
2010-02-04	12,453,700	10.42	10.43	10.12	10.16	00:00:00
2010-02-05	15,281,000	10.22	10.33	10.01	10.21	00:00:00
2010-02-08	10,408,700	10.15	10.32	10.07	10.16	00:00:00
2010-02-09	20,451,700	10.10	10.21	10.02	10.05	00:00:00
2010-02-10	41,952,100	10.15	10.30	10.09	10.10	00:00:00
2010-02-11	56,354,800	10.70	11.19	10.66	11.07	00:00:00
2010-02-12	19,642,600	10.97	11.15	10.82	11.11	00:00:00
2010-02-16	14,720,100	11.12	11.15	10.98	11.01	00:00:00
2010-02-17	19,776,400	11.03	11.21	10.99	11.15	00:00:00
2010-02-18	21,827,100	11.07	11.08	10.76	10.85	00:00:00
2010-02-19	20,025,000	10.80	11.03	10.77	10.79	00:00:00
2010-02-22	15,143,600	10.80	10.83	10.62	10.63	00:00:00
2010-02-23	13,031,000	10.63	10.77	10.50	10.55	00:00:00
2010-02-24	11,102,600	10.57	10.80	10.57	10.71	00:00:00
2010-02-25	15,238,300	10.59	10.75	10.47	10.72	00:00:00
2010-02-26	12,834,200	10.65	10.81	10.61	10.63	00:00:00
2010-03-01	15,566,100	10.74	10.95	10.70	10.94	00:00:00
2010-03-02	19,310,800	10.74	10.95	10.74	10.81	00:00:00
2010-03-03	19,886,400	10.80	11.09	10.78	10.97	00:00:00
2010-03-04	14,591,300	11.01	11.03	10.83	11.03	00:00:00
2010-03-05	13,499,000	11.09	11.09	10.94	11.03	00:00:00
2010-03-08	9,033,300	11.03	11.12	10.95	11.11	00:00:00
2010-03-09	9,534,800	11.09	11.21	11.05	11.11	00:00:00
2010-03-10	11,958,800	11.13	11.27	11.10	11.18	00:00:00
2010-03-11	18,543,900	11.21	11.55	11.16	11.51	00:00:00
2010-03-12	18,231,500	11.51	11.58	11.35	11.47	00:00:00
2010-03-15	10,987,000	11.46	11.57	11.35	11.54	00:00:00
2010-03-16	16,616,600	11.52	11.66	11.47	11.64	00:00:00
2010-03-17	15,791,600	11.58	11.85	11.57	11.79	00:00:00
2010-03-18	26,671,300	11.76	12.18	11.72	11.96	00:00:00
2010-03-19	15,778,700	12.00	12.08	11.68	11.82	00:00:00
2010-03-22	10,229,200	11.85	12.03	11.77	11.96	00:00:00
2010-03-23	10,699,700	11.93	12.07	11.88	11.97	00:00:00
2010-03-24	10,483,100	12.05	12.05	11.85	11.93	00:00:00
2010-03-25	15,387,700	11.96	12.10	11.81	11.81	00:00:00
2010-03-26	7,051,500	11.84	12.05	11.80	11.97	00:00:00
2010-03-29	6,948,000	12.00	12.07	11.88	11.90	00:00:00
2010-03-30	8,867,700	11.93	12.08	11.85	12.03	00:00:00
2010-03-31	7,404,800	12.00	12.11	11.90	12.05	00:00:00
2010-04-01	12,729,800	12.08	12.24	11.83	11.92	00:00:00
2010-04-05	9,001,700	12.00	12.09	11.95	12.03	00:00:00
2010-04-06	11,981,500	12.00	12.18	11.98	12.07	00:00:00
2010-04-07	12,221,600	12.01	12.14	11.94	12.11	00:00:00
2010-04-08	10,864,800	12.06	12.22	11.96	12.12	00:00:00
2010-04-09	12,125,700	12.16	12.50	12.16	12.48	00:00:00
2010-04-12	11,925,400	12.50	12.56	12.40	12.50	00:00:00
2010-04-13	19,151,100	12.50	12.58	12.18	12.27	00:00:00
2010-04-14	28,888,600	12.28	12.34	11.89	11.90	00:00:00
2010-04-15	37,007,900	11.81	11.95	11.54	11.67	00:00:00
2010-04-16	24,392,800	11.77	11.92	11.60	11.79	00:00:00
2010-04-19	13,600,100	11.67	11.77	11.53	11.69	00:00:00
2010-04-20	14,101,900	11.71	11.95	11.64	11.87	00:00:00
2010-04-21	9,762,000	11.83	11.90	11.71	11.75	00:00:00
2010-04-22	18,943,000	11.74	11.76	11.52	11.59	00:00:00
2010-04-23	15,415,200	11.63	11.64	11.48	11.60	00:00:00
2010-04-26	15,499,500	11.59	11.62	11.39	11.58	00:00:00
2010-04-27	17,469,300	11.58	11.61	11.33	11.44	00:00:00
2010-04-28	43,544,000	11.43	11.47	10.77	10.93	00:00:00
2010-04-29	20,128,400	11.20	11.30	11.10	11.26	00:00:00
2010-04-30	14,704,600	11.23	11.23	11.00	11.08	00:00:00
2010-05-03	13,356,500	11.11	11.17	10.97	11.15	00:00:00
2010-05-04	15,407,000	11.13	11.14	10.83	10.95	00:00:00
2010-05-05	24,726,500	10.82	10.93	10.61	10.75	00:00:00
2010-05-06	21,277,800	10.75	10.83	9.99	10.49	00:00:00
2010-05-07	41,308,800	10.89	11.18	10.44	10.56	00:00:00
2010-05-10	13,416,100	11.01	11.15	10.83	10.89	00:00:00
2010-05-11	13,524,600	10.90	11.03	10.75	10.90	00:00:00
2010-05-12	15,856,400	10.88	11.17	10.79	11.12	00:00:00
2010-05-13	10,498,300	11.10	11.15	10.92	10.96	00:00:00
2010-05-14	14,027,800	10.89	10.89	10.57	10.69	00:00:00
2010-05-17	11,719,400	10.66	10.76	10.48	10.75	00:00:00
2010-05-18	14,347,700	10.75	10.87	10.57	10.63	00:00:00
2010-05-19	11,167,600	10.57	10.68	10.46	10.51	00:00:00
2010-05-20	16,172,100	10.37	10.53	10.29	10.36	00:00:00
2010-05-21	14,324,900	10.10	10.40	10.01	10.24	00:00:00
2010-05-24	11,632,800	10.21	10.41	10.21	10.25	00:00:00
2010-05-25	18,146,600	10.03	10.32	10.02	10.28	00:00:00
2010-05-26	18,214,900	10.29	10.59	10.11	10.52	00:00:00
2010-05-27	14,898,400	10.66	10.81	10.60	10.74	00:00:00
2010-05-28	9,435,900	10.77	10.85	10.62	10.75	00:00:00
2010-06-01	8,156,400	10.75	10.84	10.56	10.57	00:00:00
2010-06-02	9,639,800	10.63	10.82	10.55	10.81	00:00:00
2010-06-03	10,171,700	10.85	11.05	10.81	11.00	00:00:00
2010-06-04	14,654,300	10.82	10.95	10.66	10.70	00:00:00
2010-06-07	11,924,300	10.71	10.90	10.57	10.60	00:00:00
2010-06-08	9,075,700	10.65	10.71	10.41	10.53	00:00:00
2010-06-09	8,695,000	10.56	10.63	10.37	10.39	00:00:00
2010-06-10	8,103,500	10.48	10.69	10.48	10.69	00:00:00
2010-06-11	9,002,000	10.60	10.88	10.55	10.86	00:00:00
2010-06-14	9,878,000	10.97	11.17	10.93	10.94	00:00:00
2010-06-15	13,529,000	11.04	11.36	10.99	11.34	00:00:00
2010-06-16	11,254,000	11.20	11.30	11.09	11.15	00:00:00
2010-06-17	18,223,500	11.19	11.55	11.16	11.36	00:00:00
2010-06-18	13,824,300	11.34	11.59	11.30	11.47	00:00:00
2010-06-21	17,698,000	11.61	11.65	11.35	11.54	00:00:00
2010-06-22	13,707,200	11.54	11.60	11.16	11.20	00:00:00
2010-06-23	11,675,300	11.17	11.26	11.09	11.21	00:00:00
2010-06-24	6,774,100	11.17	11.25	11.00	11.02	00:00:00
2010-06-25	12,790,100	11.09	11.15	10.93	11.00	00:00:00
2010-06-28	7,098,600	11.08	11.08	10.89	11.02	00:00:00
2010-06-29	10,879,400	10.81	10.88	10.54	10.60	00:00:00
2010-06-30	13,219,500	10.63	10.81	10.47	10.49	00:00:00
2010-07-01	9,840,700	10.48	10.66	10.32	10.50	00:00:00
2010-07-02	8,597,500	10.50	10.69	10.35	10.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>