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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	8,597,500	10.50	10.69	10.35	10.64	00:00:00
2010-07-06	9,297,800	10.78	10.82	10.41	10.54	00:00:00
2010-07-07	11,750,500	10.54	10.99	10.53	10.98	00:00:00
2010-07-08	10,224,100	11.00	11.10	10.87	11.07	00:00:00
2010-07-09	4,053,700	11.08	11.13	10.99	11.09	00:00:00
2010-07-12	9,768,200	11.05	11.13	10.93	11.12	00:00:00
2010-07-13	12,004,900	11.22	11.44	11.11	11.41	00:00:00
2010-07-14	8,141,900	11.43	11.54	11.20	11.30	00:00:00
2010-07-15	7,269,300	11.32	11.42	11.19	11.33	00:00:00
2010-07-16	9,854,100	11.36	11.39	11.08	11.12	00:00:00
2010-07-19	11,866,500	11.18	11.48	11.12	11.38	00:00:00
2010-07-20	5,545,300	11.20	11.47	11.16	11.46	00:00:00
2010-07-21	8,021,200	11.48	11.50	11.21	11.24	00:00:00
2010-07-22	21,110,100	11.34	11.78	11.34	11.62	00:00:00
2010-07-23	10,134,000	11.63	11.85	11.57	11.73	00:00:00
2010-07-26	11,466,200	11.77	12.04	11.70	11.91	00:00:00
2010-07-27	17,841,500	12.02	12.04	11.77	11.94	00:00:00
2010-07-28	9,976,900	11.97	11.99	11.73	11.86	00:00:00
2010-07-29	8,134,800	11.92	11.94	11.57	11.78	00:00:00
2010-07-30	5,960,800	11.65	11.95	11.60	11.88	00:00:00
2010-08-02	13,764,400	11.92	12.09	11.85	11.95	00:00:00
2010-08-03	21,324,500	11.85	11.85	11.44	11.53	00:00:00
2010-08-04	17,643,400	11.62	11.84	11.56	11.81	00:00:00
2010-08-05	12,912,200	11.81	11.91	11.68	11.75	00:00:00
2010-08-06	33,973,500	10.91	11.21	10.88	10.99	00:00:00
2010-08-09	19,478,400	11.08	11.12	10.95	10.98	00:00:00
2010-08-10	17,922,300	10.90	11.16	10.78	11.06	00:00:00
2010-08-11	17,087,600	10.88	11.08	10.84	10.97	00:00:00
2010-08-12	13,796,400	10.84	10.97	10.76	10.83	00:00:00
2010-08-13	12,731,300	10.75	10.94	10.75	10.87	00:00:00
2010-08-16	9,488,600	10.86	11.02	10.80	10.88	00:00:00
2010-08-17	11,162,600	10.92	11.08	10.86	10.91	00:00:00
2010-08-18	9,102,300	10.88	11.15	10.86	11.00	00:00:00
2010-08-19	9,907,100	10.98	11.11	10.91	11.01	00:00:00
2010-08-20	6,940,500	10.98	11.09	10.94	11.06	00:00:00
2010-08-23	13,582,100	11.09	11.15	10.78	10.89	00:00:00
2010-08-24	15,084,100	10.80	10.87	10.63	10.75	00:00:00
2010-08-25	10,442,200	10.66	11.00	10.65	10.99	00:00:00
2010-08-26	10,516,600	10.99	11.09	10.75	10.78	00:00:00
2010-08-27	13,278,000	10.81	10.87	10.64	10.75	00:00:00
2010-08-30	10,946,900	10.69	10.79	10.60	10.60	00:00:00
2010-08-31	13,491,800	10.55	10.75	10.52	10.68	00:00:00
2010-09-01	10,233,200	10.82	10.94	10.80	10.91	00:00:00
2010-09-02	9,372,800	10.86	11.01	10.81	11.01	00:00:00
2010-09-03	6,527,400	11.14	11.22	11.04	11.21	00:00:00
2010-09-07	5,432,400	11.11	11.19	11.00	11.03	00:00:00
2010-09-08	5,915,000	11.08	11.22	11.03	11.12	00:00:00
2010-09-09	5,226,100	11.16	11.25	11.09	11.21	00:00:00
2010-09-10	5,613,700	11.15	11.25	11.05	11.13	00:00:00
2010-09-13	6,875,800	11.17	11.28	11.11	11.24	00:00:00
2010-09-14	8,665,400	11.22	11.39	11.14	11.35	00:00:00
2010-09-15	6,495,800	11.27	11.35	11.17	11.29	00:00:00
2010-09-16	34,842,300	11.25	11.30	10.69	10.75	00:00:00
2010-09-17	14,468,800	10.83	10.90	10.74	10.82	00:00:00
2010-09-20	9,806,400	10.89	10.98	10.81	10.93	00:00:00
2010-09-21	6,692,000	10.93	11.03	10.87	10.94	00:00:00
2010-09-22	6,073,300	10.95	11.13	10.95	11.02	00:00:00
2010-09-23	5,510,600	10.94	11.05	10.89	10.90	00:00:00
2010-09-24	9,830,700	11.00	11.00	10.79	10.80	00:00:00
2010-09-27	7,999,700	10.88	10.96	10.82	10.82	00:00:00
2010-09-28	11,121,400	10.93	11.20	10.84	11.16	00:00:00
2010-09-29	8,097,200	11.12	11.16	10.95	11.00	00:00:00
2010-09-30	18,906,600	11.10	11.15	10.78	10.82	00:00:00
2010-10-01	8,072,400	10.90	10.93	10.78	10.87	00:00:00
2010-10-04	7,607,500	10.89	11.09	10.89	10.99	00:00:00
2010-10-05	13,208,000	11.10	11.35	11.07	11.35	00:00:00
2010-10-06	7,953,000	11.35	11.35	11.03	11.10	00:00:00
2010-10-07	10,392,000	11.15	11.25	11.01	11.02	00:00:00
2010-10-08	8,185,100	11.01	11.14	10.95	11.11	00:00:00
2010-10-11	5,046,800	11.10	11.21	11.07	11.13	00:00:00
2010-10-12	7,038,700	11.13	11.27	10.99	11.25	00:00:00
2010-10-13	9,008,200	11.27	11.50	11.26	11.30	00:00:00
2010-10-14	6,694,500	11.50	11.55	11.26	11.48	00:00:00
2010-10-15	6,835,500	11.48	11.61	11.21	11.37	00:00:00
2010-10-18	5,691,200	11.34	11.36	11.15	11.25	00:00:00
2010-10-19	6,092,200	11.14	11.23	11.05	11.17	00:00:00
2010-10-20	5,874,800	11.20	11.25	11.07	11.08	00:00:00
2010-10-21	15,502,800	11.12	11.25	10.90	11.25	00:00:00
2010-10-22	4,420,400	11.22	11.24	11.12	11.19	00:00:00
2010-10-25	5,740,700	11.28	11.39	11.23	11.33	00:00:00
2010-10-26	5,048,000	11.20	11.43	11.20	11.29	00:00:00
2010-10-27	5,967,700	11.22	11.34	11.17	11.32	00:00:00
2010-10-28	3,857,200	11.35	11.39	11.20	11.35	00:00:00
2010-10-29	5,168,200	11.32	11.51	11.32	11.46	00:00:00
2010-11-01	7,400,300	11.46	11.59	11.35	11.39	00:00:00
2010-11-02	5,712,900	11.50	11.57	11.41	11.48	00:00:00
2010-11-03	7,571,800	11.54	11.60	11.34	11.45	00:00:00
2010-11-04	10,605,700	11.55	11.70	11.48	11.63	00:00:00
2010-11-05	22,226,300	11.75	11.92	11.18	11.30	00:00:00
2010-11-08	22,897,800	11.33	11.94	11.32	11.88	00:00:00
2010-11-09	14,223,500	11.97	11.97	11.66	11.77	00:00:00
2010-11-10	14,500,400	11.80	11.86	11.67	11.82	00:00:00
2010-11-11	10,151,900	11.73	11.90	11.50	11.89	00:00:00
2010-11-12	21,064,700	11.77	11.84	11.42	11.50	00:00:00
2010-11-15	11,906,800	11.60	11.73	11.50	11.58	00:00:00
2010-11-16	8,442,300	11.50	11.55	11.35	11.48	00:00:00
2010-11-17	12,158,100	11.52	11.73	11.47	11.62	00:00:00
2010-11-18	8,366,400	11.67	11.83	11.65	11.72	00:00:00
2010-11-19	8,916,200	11.71	11.75	11.50	11.68	00:00:00
2010-11-22	5,547,200	11.68	11.84	11.57	11.79	00:00:00
2010-11-23	8,138,700	11.70	11.72	11.47	11.59	00:00:00
2010-11-24	7,415,400	11.66	11.86	11.66	11.74	00:00:00
2010-11-26	2,956,900	11.75	11.85	11.71	11.76	00:00:00
2010-11-29	7,805,000	11.75	11.81	11.51	11.74	00:00:00
2010-11-30	10,015,600	11.69	11.83	11.53	11.74	00:00:00
2010-12-01	9,386,000	11.87	12.10	11.82	11.97	00:00:00
2010-12-02	6,746,100	11.97	12.17	11.95	12.08	00:00:00
2010-12-03	9,014,300	11.97	12.35	11.97	12.30	00:00:00
2010-12-06	8,949,400	12.32	12.36	12.10	12.15	00:00:00
2010-12-07	11,366,800	12.30	12.33	11.99	12.01	00:00:00
2010-12-08	13,284,500	12.01	12.05	11.81	11.99	00:00:00
2010-12-09	5,345,400	12.04	12.20	12.02	12.17	00:00:00
2010-12-10	7,676,100	12.22	12.35	12.10	12.24	00:00:00
2010-12-13	9,129,700	12.32	12.33	11.99	12.02	00:00:00
2010-12-14	7,977,500	12.07	12.19	11.99	12.00	00:00:00
2010-12-15	8,713,000	11.98	12.06	11.87	12.03	00:00:00
2010-12-16	13,045,000	12.07	12.41	12.03	12.22	00:00:00
2010-12-17	8,783,700	12.19	12.27	12.13	12.15	00:00:00
2010-12-20	7,583,100	12.20	12.32	12.12	12.21	00:00:00
2010-12-21	9,871,900	12.23	12.50	12.19	12.23	00:00:00
2010-12-22	12,143,900	12.24	12.65	12.22	12.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>