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
2010-12-22	12,143,900	12.24	12.65	12.22	12.54	00:00:00
2010-12-23	4,729,600	12.55	12.57	12.41	12.45	00:00:00
2010-12-27	3,027,500	12.44	12.58	12.31	12.55	00:00:00
2010-12-28	2,569,000	12.54	12.58	12.41	12.47	00:00:00
2010-12-29	3,344,800	12.53	12.64	12.50	12.55	00:00:00
2010-12-30	2,680,700	12.55	12.61	12.46	12.57	00:00:00
2010-12-31	7,091,600	12.57	12.58	12.29	12.44	00:00:00
2011-01-03	11,721,500	12.57	12.60	12.42	12.52	00:00:00
2011-01-04	8,107,400	12.55	12.64	12.40	12.53	00:00:00
2011-01-05	11,162,000	12.40	12.46	12.19	12.29	00:00:00
2011-01-06	4,386,600	12.31	12.34	12.14	12.26	00:00:00
2011-01-07	7,033,600	12.29	12.29	12.07	12.10	00:00:00
2011-01-10	11,085,100	12.02	12.07	11.93	11.97	00:00:00
2011-01-11	10,558,200	12.02	12.03	11.81	11.94	00:00:00
2011-01-12	8,548,500	11.99	11.99	11.80	11.96	00:00:00
2011-01-13	9,628,100	12.00	12.14	11.93	12.04	00:00:00
2011-01-14	14,824,800	12.00	12.05	11.67	11.76	00:00:00
2011-01-18	10,226,600	11.75	11.92	11.63	11.68	00:00:00
2011-01-19	8,273,100	11.62	11.69	11.50	11.51	00:00:00
2011-01-20	7,202,200	11.51	11.57	11.35	11.54	00:00:00
2011-01-21	13,320,800	11.59	11.61	11.18	11.25	00:00:00
2011-01-24	17,893,300	11.28	11.50	11.25	11.37	00:00:00
2011-01-25	7,985,500	11.30	11.43	11.25	11.43	00:00:00
2011-01-26	8,668,400	11.46	11.54	11.31	11.35	00:00:00
2011-01-27	8,272,100	11.35	11.42	11.21	11.23	00:00:00
2011-01-28	8,191,000	11.20	11.42	11.08	11.21	00:00:00
2011-01-31	9,243,000	11.20	11.40	11.20	11.29	00:00:00
2011-02-01	14,879,700	11.29	11.73	11.29	11.65	00:00:00
2011-02-02	12,264,800	11.59	11.83	11.40	11.69	00:00:00
2011-02-03	15,146,000	11.66	11.73	11.42	11.64	00:00:00
2011-02-04	11,292,600	11.67	11.77	11.56	11.74	00:00:00
2011-02-07	6,561,100	11.80	11.84	11.68	11.80	00:00:00
2011-02-08	8,110,800	11.81	11.91	11.71	11.88	00:00:00
2011-02-09	15,858,000	11.90	11.96	11.63	11.69	00:00:00
2011-02-10	49,040,600	10.90	10.99	10.40	10.75	00:00:00
2011-02-11	17,570,500	10.69	10.94	10.60	10.78	00:00:00
2011-02-14	11,135,600	10.82	10.98	10.78	10.95	00:00:00
2011-02-15	9,607,200	10.98	11.00	10.83	10.94	00:00:00
2011-02-16	12,136,600	10.93	11.10	10.90	10.95	00:00:00
2011-02-17	6,954,300	10.96	11.09	10.91	11.03	00:00:00
2011-02-18	9,850,200	11.02	11.17	10.96	11.07	00:00:00
2011-02-22	9,212,600	10.96	11.10	10.90	10.96	00:00:00
2011-02-23	16,617,000	10.94	10.96	10.71	10.79	00:00:00
2011-02-24	12,785,600	10.77	10.98	10.69	10.78	00:00:00
2011-02-25	13,528,700	10.90	11.14	10.79	11.11	00:00:00
2011-02-28	7,682,200	11.16	11.18	10.96	11.12	00:00:00
2011-03-01	6,940,200	11.16	11.17	10.94	10.95	00:00:00
2011-03-02	10,546,500	10.97	11.09	10.87	11.00	00:00:00
2011-03-03	7,879,400	11.08	11.23	11.07	11.21	00:00:00
2011-03-04	6,573,900	11.22	11.27	11.16	11.27	00:00:00
2011-03-07	10,485,400	11.30	11.31	10.85	10.91	00:00:00
2011-03-08	5,601,300	10.94	11.19	10.94	11.11	00:00:00
2011-03-09	6,757,900	11.09	11.15	11.00	11.11	00:00:00
2011-03-10	13,408,600	10.99	11.15	10.94	11.04	00:00:00
2011-03-11	8,266,700	10.97	11.05	10.90	11.05	00:00:00
2011-03-14	19,790,600	10.81	10.95	10.71	10.89	00:00:00
2011-03-15	13,095,900	10.55	10.96	10.53	10.84	00:00:00
2011-03-16	13,330,400	10.75	10.82	10.47	10.48	00:00:00
2011-03-17	8,363,000	10.61	10.69	10.41	10.45	00:00:00
2011-03-18	10,856,400	10.60	10.75	10.53	10.61	00:00:00
2011-03-21	4,826,300	10.70	10.92	10.65	10.75	00:00:00
2011-03-22	5,228,100	10.73	10.84	10.63	10.74	00:00:00
2011-03-23	10,834,600	10.69	10.89	10.59	10.84	00:00:00
2011-03-24	8,643,900	10.86	11.07	10.85	10.96	00:00:00
2011-03-25	5,674,700	11.04	11.11	10.97	10.98	00:00:00
2011-03-28	6,614,900	10.98	11.02	10.87	10.97	00:00:00
2011-03-29	6,726,100	10.97	11.07	10.88	10.96	00:00:00
2011-03-30	7,176,700	11.05	11.06	10.91	10.97	00:00:00
2011-03-31	7,539,800	10.97	11.09	10.93	10.97	00:00:00
2011-04-01	7,814,400	11.00	11.05	10.91	11.01	00:00:00
2011-04-04	4,151,400	11.01	11.05	10.99	11.01	00:00:00
2011-04-05	8,435,900	11.00	11.04	10.92	10.97	00:00:00
2011-04-06	13,619,400	11.06	11.45	11.04	11.35	00:00:00
2011-04-07	13,810,300	11.32	11.34	11.07	11.08	00:00:00
2011-04-08	13,013,900	11.09	11.31	11.08	11.14	00:00:00
2011-04-11	5,716,700	11.17	11.19	11.07	11.13	00:00:00
2011-04-12	6,397,600	11.05	11.12	10.98	11.02	00:00:00
2011-04-13	6,094,700	11.03	11.24	11.02	11.13	00:00:00
2011-04-14	7,624,700	11.04	11.24	10.97	11.21	00:00:00
2011-04-15	8,303,800	11.30	11.34	11.10	11.23	00:00:00
2011-04-18	5,653,500	11.12	11.21	10.99	11.15	00:00:00
2011-04-19	8,509,600	11.18	11.34	11.16	11.22	00:00:00
2011-04-20	7,506,800	11.35	11.43	11.28	11.29	00:00:00
2011-04-21	4,830,900	11.28	11.38	11.27	11.32	00:00:00
2011-04-25	4,405,700	11.32	11.39	11.23	11.25	00:00:00
2011-04-26	6,321,300	11.26	11.45	11.26	11.41	00:00:00
2011-04-27	4,898,900	11.42	11.59	11.39	11.59	00:00:00
2011-04-28	4,348,800	11.54	11.62	11.49	11.57	00:00:00
2011-04-29	8,700,000	11.55	11.59	11.37	11.38	00:00:00
2011-05-02	7,806,400	11.42	11.51	11.27	11.43	00:00:00
2011-05-03	4,396,300	11.42	11.50	11.32	11.46	00:00:00
2011-05-04	5,125,300	11.42	11.47	11.23	11.32	00:00:00
2011-05-05	6,432,200	11.22	11.35	11.13	11.26	00:00:00
2011-05-06	6,602,500	11.34	11.51	11.27	11.44	00:00:00
2011-05-09	9,029,700	11.40	11.60	11.33	11.53	00:00:00
2011-05-10	19,552,200	11.24	11.66	11.10	11.61	00:00:00
2011-05-11	9,360,000	11.65	11.75	11.44	11.54	00:00:00
2011-05-12	8,000,000	11.55	11.80	11.49	11.70	00:00:00
2011-05-13	7,316,900	11.69	11.80	11.51	11.51	00:00:00
2011-05-16	7,352,200	11.50	11.50	11.28	11.29	00:00:00
2011-05-17	6,079,500	11.29	11.40	11.23	11.36	00:00:00
2011-05-18	5,938,600	11.33	11.57	11.26	11.53	00:00:00
2011-05-19	5,555,100	11.61	11.75	11.57	11.70	00:00:00
2011-05-20	4,951,600	11.67	11.75	11.57	11.60	00:00:00
2011-05-23	8,033,700	11.52	11.54	11.29	11.47	00:00:00
2011-05-24	7,627,800	11.47	11.52	11.23	11.25	00:00:00
2011-05-25	6,713,900	11.25	11.45	11.20	11.38	00:00:00
2011-05-26	4,783,100	11.36	11.51	11.29	11.48	00:00:00
2011-05-27	3,940,100	11.45	11.56	11.39	11.45	00:00:00
2011-05-31	11,130,800	11.53	11.99	11.53	11.99	00:00:00
2011-06-01	17,011,600	11.96	12.06	11.87	11.93	00:00:00
2011-06-02	11,108,100	11.94	12.00	11.88	11.95	00:00:00
2011-06-03	7,049,200	11.85	12.03	11.77	11.84	00:00:00
2011-06-06	6,164,400	11.80	11.88	11.65	11.70	00:00:00
2011-06-07	7,330,000	11.72	11.73	11.55	11.57	00:00:00
2011-06-08	11,915,900	11.58	11.62	11.31	11.37	00:00:00
2011-06-09	6,036,700	11.33	11.46	11.28	11.33	00:00:00
2011-06-10	8,224,200	11.32	11.58	11.26	11.46	00:00:00
2011-06-13	5,264,900	11.45	11.54	11.40	11.46	00:00:00
2011-06-14	6,207,200	11.54	11.58	11.43	11.47	00:00:00
2011-06-15	8,160,000	11.41	11.41	11.14	11.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>