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
2011-06-15	8,160,000	11.41	11.41	11.14	11.16	00:00:00
2011-06-16	5,421,800	11.15	11.30	11.03	11.10	00:00:00
2011-06-17	17,973,700	11.15	11.32	10.85	10.87	00:00:00
2011-06-20	6,230,000	10.86	11.04	10.85	10.98	00:00:00
2011-06-21	16,131,400	11.06	11.28	10.92	11.19	00:00:00
2011-06-22	7,623,800	11.17	11.38	11.14	11.31	00:00:00
2011-06-23	9,608,100	11.24	11.41	11.16	11.38	00:00:00
2011-06-24	16,441,800	11.49	11.49	11.25	11.29	00:00:00
2011-06-27	4,798,600	11.27	11.49	11.21	11.38	00:00:00
2011-06-28	6,695,400	11.39	11.60	11.33	11.59	00:00:00
2011-06-29	6,435,300	11.62	11.76	11.50	11.69	00:00:00
2011-06-30	6,501,800	11.74	11.79	11.67	11.68	00:00:00
2011-07-01	3,530,600	11.71	11.88	11.64	11.84	00:00:00
2011-07-05	2,994,700	11.83	11.84	11.70	11.80	00:00:00
2011-07-06	6,093,900	11.81	11.97	11.75	11.96	00:00:00
2011-07-07	7,370,700	11.99	12.10	11.90	12.04	00:00:00
2011-07-08	8,736,400	11.96	12.12	11.85	12.07	00:00:00
2011-07-11	4,422,900	11.97	12.00	11.75	11.85	00:00:00
2011-07-12	5,444,400	11.85	11.95	11.76	11.83	00:00:00
2011-07-13	5,551,100	11.90	12.02	11.84	11.90	00:00:00
2011-07-14	5,789,100	11.89	11.97	11.75	11.84	00:00:00
2011-07-15	5,698,600	11.87	11.98	11.80	11.91	00:00:00
2011-07-18	4,657,300	11.83	11.90	11.55	11.70	00:00:00
2011-07-19	5,747,200	11.80	11.97	11.76	11.89	00:00:00
2011-07-20	5,332,600	11.85	11.98	11.72	11.90	00:00:00
2011-07-21	7,098,900	11.91	12.07	11.83	11.92	00:00:00
2011-07-22	6,203,200	11.90	12.05	11.86	11.99	00:00:00
2011-07-25	8,500,300	11.93	12.23	11.88	12.17	00:00:00
2011-07-26	6,944,600	12.15	12.30	12.09	12.14	00:00:00
2011-07-27	8,286,700	12.10	12.24	11.86	11.92	00:00:00
2011-07-28	6,222,400	11.97	12.08	11.82	11.87	00:00:00
2011-07-29	7,142,100	11.80	12.00	11.68	11.84	00:00:00
2011-08-01	5,640,000	11.99	12.06	11.68	11.85	00:00:00
2011-08-02	10,076,000	11.77	12.01	11.65	11.69	00:00:00
2011-08-03	13,565,200	11.73	11.95	11.51	11.82	00:00:00
2011-08-04	16,327,500	12.01	12.10	11.56	11.56	00:00:00
2011-08-05	13,301,200	11.64	11.77	11.20	11.43	00:00:00
2011-08-08	19,740,900	11.10	11.29	10.79	10.90	00:00:00
2011-08-09	20,705,700	10.94	11.03	10.46	10.96	00:00:00
2011-08-10	13,062,800	10.80	10.94	10.40	10.43	00:00:00
2011-08-11	13,245,600	10.40	10.77	10.40	10.65	00:00:00
2011-08-12	7,353,400	10.71	10.77	10.51	10.71	00:00:00
2011-08-15	7,370,100	10.76	11.00	10.76	11.00	00:00:00
2011-08-16	9,993,600	10.94	10.99	10.72	10.85	00:00:00
2011-08-17	10,108,100	10.90	11.10	10.87	11.03	00:00:00
2011-08-18	12,105,600	10.75	10.87	10.58	10.71	00:00:00
2011-08-19	9,627,600	10.60	10.87	10.60	10.67	00:00:00
2011-08-22	8,537,600	10.93	11.05	10.82	10.98	00:00:00
2011-08-23	6,964,800	11.05	11.26	10.93	11.26	00:00:00
2011-08-24	6,632,500	11.24	11.35	10.99	11.23	00:00:00
2011-08-25	6,358,900	11.22	11.25	11.06	11.11	00:00:00
2011-08-26	6,534,900	11.08	11.30	10.94	11.28	00:00:00
2011-08-29	7,581,300	11.39	11.65	11.28	11.61	00:00:00
2011-08-30	9,505,400	11.55	11.90	11.52	11.82	00:00:00
2011-08-31	5,694,500	11.90	11.98	11.72	11.85	00:00:00
2011-09-01	11,912,000	11.87	11.93	11.57	11.57	00:00:00
2011-09-02	5,627,400	11.40	11.50	11.25	11.33	00:00:00
2011-09-06	8,862,800	11.26	11.56	11.13	11.54	00:00:00
2011-09-07	8,048,300	11.66	11.79	11.60	11.77	00:00:00
2011-09-08	5,622,600	11.74	11.81	11.51	11.59	00:00:00
2011-09-09	5,308,300	11.52	11.62	11.31	11.42	00:00:00
2011-09-12	6,074,700	11.30	11.51	11.30	11.49	00:00:00
2011-09-13	9,088,100	11.51	11.78	11.46	11.77	00:00:00
2011-09-14	9,310,800	11.80	12.13	11.71	11.99	00:00:00
2011-09-15	5,333,100	12.09	12.20	11.88	12.07	00:00:00
2011-09-16	5,385,600	12.10	12.24	12.02	12.14	00:00:00
2011-09-19	5,452,500	11.99	12.10	11.86	12.04	00:00:00
2011-09-20	4,214,000	12.07	12.23	12.05	12.08	00:00:00
2011-09-21	4,509,800	12.09	12.28	11.91	11.91	00:00:00
2011-09-22	7,733,900	11.69	11.76	11.39	11.55	00:00:00
2011-09-23	7,623,300	11.45	11.80	11.25	11.72	00:00:00
2011-09-26	8,736,800	11.75	12.12	11.66	12.08	00:00:00
2011-09-27	9,073,700	12.22	12.26	12.02	12.18	00:00:00
2011-09-28	5,497,700	12.24	12.30	12.00	12.03	00:00:00
2011-09-29	7,138,700	12.22	12.27	11.70	11.98	00:00:00
2011-09-30	7,985,900	11.82	12.03	11.73	11.90	00:00:00
2011-10-03	10,995,900	11.86	12.11	11.83	11.95	00:00:00
2011-10-04	11,411,800	11.82	12.12	11.61	12.11	00:00:00
2011-10-05	6,734,100	12.11	12.17	11.84	12.15	00:00:00
2011-10-06	9,094,900	12.15	12.58	12.06	12.57	00:00:00
2011-10-07	10,623,100	12.60	12.64	12.39	12.52	00:00:00
2011-10-10	6,426,400	12.64	12.97	12.57	12.97	00:00:00
2011-10-11	8,453,800	12.94	13.05	12.86	12.93	00:00:00
2011-10-12	11,436,800	13.10	13.11	12.71	12.75	00:00:00
2011-10-13	7,862,000	12.74	13.05	12.70	12.92	00:00:00
2011-10-14	5,681,200	12.79	13.00	12.79	12.92	00:00:00
2011-10-17	5,632,600	13.09	13.22	12.84	12.91	00:00:00
2011-10-18	8,769,900	13.02	13.05	12.83	13.01	00:00:00
2011-10-19	5,623,000	13.01	13.09	12.84	12.89	00:00:00
2011-10-20	14,891,000	12.95	13.30	12.92	13.27	00:00:00
2011-10-21	8,840,100	13.35	13.50	13.28	13.49	00:00:00
2011-10-24	11,634,700	13.50	13.63	13.35	13.62	00:00:00
2011-10-25	10,716,100	13.59	13.64	13.40	13.53	00:00:00
2011-10-26	10,709,800	13.56	13.58	13.26	13.50	00:00:00
2011-10-27	16,933,200	13.60	13.65	13.29	13.42	00:00:00
2011-10-28	6,052,600	13.41	13.51	13.34	13.46	00:00:00
2011-10-31	7,929,800	13.40	13.49	13.29	13.39	00:00:00
2011-11-01	7,557,500	13.16	13.34	13.01	13.25	00:00:00
2011-11-02	6,972,400	13.36	13.40	13.15	13.29	00:00:00
2011-11-03	12,456,300	13.28	13.50	13.22	13.38	00:00:00
2011-11-04	9,695,600	13.33	13.65	13.31	13.56	00:00:00
2011-11-07	9,940,800	13.60	13.75	13.45	13.74	00:00:00
2011-11-08	26,611,300	14.26	14.40	13.76	13.93	00:00:00
2011-11-09	25,290,800	13.42	13.51	12.90	13.02	00:00:00
2011-11-10	14,213,800	13.15	13.20	12.80	12.98	00:00:00
2011-11-11	15,104,100	13.17	13.18	12.69	12.71	00:00:00
2011-11-14	16,403,100	12.77	12.95	12.71	12.80	00:00:00
2011-11-15	39,436,400	12.18	12.43	12.11	12.22	00:00:00
2011-11-16	14,679,400	12.11	12.45	12.10	12.28	00:00:00
2011-11-17	14,703,500	12.23	12.39	12.05	12.13	00:00:00
2011-11-18	11,120,900	12.14	12.20	11.96	12.05	00:00:00
2011-11-21	13,803,700	11.87	11.96	11.78	11.88	00:00:00
2011-11-22	18,589,200	11.87	12.01	11.60	11.90	00:00:00
2011-11-23	12,543,100	11.83	12.00	11.75	11.75	00:00:00
2011-11-25	5,187,800	11.69	12.03	11.69	11.75	00:00:00
2011-11-28	14,166,600	12.03	12.18	11.92	12.16	00:00:00
2011-11-29	7,555,500	12.09	12.24	11.94	12.09	00:00:00
2011-11-30	11,788,100	12.30	12.43	12.22	12.42	00:00:00
2011-12-01	9,519,500	12.36	12.48	12.25	12.41	00:00:00
2011-12-02	8,867,100	12.51	12.55	12.25	12.27	00:00:00
2011-12-05	9,878,600	12.39	12.59	12.35	12.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>