|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 9,878,600 | 12.39 | 12.59 | 12.35 | 12.44 | 00:00:00 | | 2011-12-06 | 10,028,800 | 12.49 | 12.52 | 12.35 | 12.38 | 00:00:00 | | 2011-12-07 | 10,342,600 | 12.32 | 12.38 | 12.21 | 12.27 | 00:00:00 | | 2011-12-08 | 10,323,100 | 12.15 | 12.28 | 11.92 | 11.93 | 00:00:00 | | 2011-12-09 | 10,545,500 | 11.99 | 12.31 | 11.97 | 12.24 | 00:00:00 | | 2011-12-12 | 6,555,500 | 12.20 | 12.24 | 11.97 | 12.12 | 00:00:00 | | 2011-12-13 | 8,336,200 | 12.23 | 12.30 | 11.93 | 11.98 | 00:00:00 | | 2011-12-14 | 10,361,900 | 12.00 | 12.00 | 11.73 | 11.76 | 00:00:00 | | 2011-12-15 | 8,127,100 | 11.83 | 11.94 | 11.76 | 11.86 | 00:00:00 | | 2011-12-16 | 10,388,100 | 11.93 | 12.04 | 11.78 | 11.88 | 00:00:00 | | 2011-12-19 | 8,952,800 | 11.92 | 11.97 | 11.62 | 11.65 | 00:00:00 | | 2011-12-20 | 9,781,600 | 11.78 | 12.00 | 11.78 | 11.87 | 00:00:00 | | 2011-12-21 | 9,022,900 | 11.85 | 11.96 | 11.72 | 11.93 | 00:00:00 | | 2011-12-22 | 8,600,200 | 11.95 | 12.00 | 11.80 | 11.90 | 00:00:00 | | 2011-12-23 | 5,621,400 | 11.91 | 12.22 | 11.90 | 12.20 | 00:00:00 | | 2011-12-27 | 5,480,200 | 12.19 | 12.19 | 12.02 | 12.17 | 00:00:00 | | 2011-12-28 | 5,061,900 | 12.18 | 12.25 | 12.11 | 12.13 | 00:00:00 | | 2011-12-29 | 4,062,200 | 12.14 | 12.35 | 12.10 | 12.30 | 00:00:00 | | 2011-12-30 | 3,054,100 | 12.27 | 12.39 | 12.25 | 12.32 | 00:00:00 | | 2012-01-03 | 10,330,200 | 12.46 | 12.49 | 12.19 | 12.20 | 00:00:00 | | 2012-01-04 | 8,551,600 | 12.21 | 12.27 | 12.07 | 12.11 | 00:00:00 | | 2012-01-05 | 8,809,800 | 12.12 | 12.21 | 11.94 | 12.11 | 00:00:00 | | 2012-01-06 | 9,625,000 | 12.09 | 12.31 | 11.98 | 12.24 | 00:00:00 | | 2012-01-09 | 5,827,500 | 12.23 | 12.24 | 12.03 | 12.20 | 00:00:00 | | 2012-01-10 | 6,011,300 | 12.28 | 12.55 | 12.21 | 12.45 | 00:00:00 | | 2012-01-11 | 9,253,000 | 12.46 | 12.70 | 12.44 | 12.61 | 00:00:00 | | 2012-01-12 | 5,077,000 | 12.62 | 12.67 | 12.51 | 12.56 | 00:00:00 | | 2012-01-13 | 10,131,400 | 12.50 | 12.53 | 12.17 | 12.24 | 00:00:00 | | 2012-01-17 | 15,108,700 | 12.37 | 12.38 | 11.96 | 11.99 | 00:00:00 | | 2012-01-18 | 8,262,000 | 12.02 | 12.27 | 11.87 | 12.21 | 00:00:00 | | 2012-01-19 | 6,772,800 | 12.22 | 12.45 | 12.19 | 12.34 | 00:00:00 | | 2012-01-20 | 14,941,400 | 12.32 | 12.34 | 12.06 | 12.22 | 00:00:00 | | 2012-01-23 | 7,630,600 | 12.25 | 12.30 | 12.04 | 12.07 | 00:00:00 | | 2012-01-24 | 10,181,500 | 12.08 | 12.37 | 12.06 | 12.28 | 00:00:00 | | 2012-01-25 | 10,855,700 | 12.20 | 12.24 | 11.90 | 11.95 | 00:00:00 | | 2012-01-26 | 7,560,400 | 12.07 | 12.13 | 11.87 | 11.95 | 00:00:00 | | 2012-01-27 | 5,363,900 | 12.02 | 12.20 | 11.98 | 12.15 | 00:00:00 | | 2012-01-30 | 9,336,000 | 12.04 | 12.23 | 11.93 | 12.17 | 00:00:00 | | 2012-01-31 | 7,502,400 | 12.19 | 12.35 | 12.18 | 12.34 | 00:00:00 | | 2012-02-01 | 8,991,000 | 12.29 | 12.41 | 12.13 | 12.16 | 00:00:00 | | 2012-02-02 | 11,529,000 | 12.23 | 12.36 | 11.99 | 12.18 | 00:00:00 | | 2012-02-03 | 9,518,500 | 12.27 | 12.48 | 12.25 | 12.28 | 00:00:00 | | 2012-02-06 | 7,099,900 | 12.29 | 12.40 | 12.17 | 12.32 | 00:00:00 | | 2012-02-07 | 5,737,600 | 12.36 | 12.50 | 12.30 | 12.44 | 00:00:00 | | 2012-02-08 | 7,435,400 | 12.48 | 12.60 | 12.44 | 12.55 | 00:00:00 | | 2012-02-09 | 14,879,300 | 12.81 | 12.82 | 12.38 | 12.66 | 00:00:00 | | 2012-02-10 | 23,187,400 | 12.63 | 12.73 | 12.28 | 12.33 | 00:00:00 | | 2012-02-13 | 13,062,500 | 12.39 | 12.40 | 12.13 | 12.25 | 00:00:00 | | 2012-02-14 | 10,611,400 | 12.25 | 12.49 | 12.23 | 12.48 | 00:00:00 | | 2012-02-15 | 12,346,900 | 12.52 | 12.52 | 12.34 | 12.40 | 00:00:00 | | 2012-02-16 | 8,758,700 | 12.47 | 12.55 | 12.33 | 12.52 | 00:00:00 | | 2012-02-17 | 7,397,200 | 12.50 | 12.55 | 12.21 | 12.23 | 00:00:00 | | 2012-02-21 | 11,798,300 | 12.24 | 12.26 | 11.91 | 12.02 | 00:00:00 | | 2012-02-22 | 6,634,000 | 12.02 | 12.14 | 12.00 | 12.10 | 00:00:00 | | 2012-02-23 | 6,702,600 | 12.07 | 12.20 | 12.06 | 12.17 | 00:00:00 | | 2012-02-24 | 10,545,900 | 12.22 | 12.29 | 11.97 | 12.12 | 00:00:00 | | 2012-02-27 | 12,587,100 | 12.09 | 12.09 | 11.89 | 11.91 | 00:00:00 | | 2012-02-28 | 13,595,400 | 11.94 | 12.10 | 11.87 | 12.06 | 00:00:00 | | 2012-02-29 | 17,231,100 | 12.03 | 12.14 | 11.89 | 11.95 | 00:00:00 | | 2012-03-01 | 26,602,900 | 12.00 | 12.00 | 11.54 | 11.68 | 00:00:00 | | 2012-03-02 | 12,544,800 | 11.68 | 11.73 | 11.58 | 11.67 | 00:00:00 | | 2012-03-05 | 12,564,100 | 11.71 | 11.82 | 11.60 | 11.71 | 00:00:00 | | 2012-03-06 | 13,670,200 | 11.62 | 11.82 | 11.62 | 11.73 | 00:00:00 | | 2012-03-07 | 8,818,000 | 11.76 | 11.88 | 11.70 | 11.80 | 00:00:00 | | 2012-03-08 | 12,047,100 | 11.87 | 12.05 | 11.80 | 12.01 | 00:00:00 | | 2012-03-09 | 17,707,600 | 11.94 | 12.16 | 11.76 | 11.91 | 00:00:00 | | 2012-03-12 | 12,017,200 | 11.87 | 12.08 | 11.87 | 11.94 | 00:00:00 | | 2012-03-13 | 10,427,100 | 11.99 | 12.09 | 11.91 | 12.02 | 00:00:00 | | 2012-03-14 | 20,617,200 | 12.00 | 12.33 | 11.99 | 12.33 | 00:00:00 | | 2012-03-15 | 14,892,900 | 12.28 | 12.54 | 12.23 | 12.46 | 00:00:00 | | 2012-03-16 | 12,248,100 | 12.44 | 12.71 | 12.44 | 12.65 | 00:00:00 | | 2012-03-19 | 14,165,600 | 12.45 | 12.63 | 12.34 | 12.52 | 00:00:00 | | 2012-03-20 | 10,756,400 | 12.46 | 12.56 | 12.26 | 12.52 | 00:00:00 | | 2012-03-21 | 6,021,000 | 12.51 | 12.59 | 12.44 | 12.53 | 00:00:00 | | 2012-03-22 | 15,532,200 | 12.50 | 12.95 | 12.50 | 12.73 | 00:00:00 | | 2012-03-23 | 13,140,000 | 12.73 | 12.86 | 12.66 | 12.71 | 00:00:00 | | 2012-03-26 | 9,750,000 | 12.81 | 12.83 | 12.63 | 12.77 | 00:00:00 | | 2012-03-27 | 12,966,100 | 12.78 | 12.92 | 12.76 | 12.86 | 00:00:00 | | 2012-03-28 | 8,064,700 | 12.86 | 12.88 | 12.63 | 12.69 | 00:00:00 | | 2012-03-29 | 11,343,500 | 12.66 | 12.77 | 12.58 | 12.77 | 00:00:00 | | 2012-03-30 | 9,029,100 | 12.84 | 12.88 | 12.70 | 12.82 | 00:00:00 | | 2012-04-02 | 8,648,600 | 12.78 | 12.83 | 12.70 | 12.82 | 00:00:00 | | 2012-04-03 | 15,571,100 | 12.75 | 12.91 | 12.70 | 12.83 | 00:00:00 | | 2012-04-04 | 10,161,300 | 12.79 | 12.93 | 12.73 | 12.81 | 00:00:00 | | 2012-04-05 | 5,776,100 | 12.76 | 12.80 | 12.57 | 12.69 | 00:00:00 | | 2012-04-09 | 6,937,200 | 12.55 | 12.77 | 12.53 | 12.72 | 00:00:00 | | 2012-04-10 | 11,062,300 | 12.75 | 12.85 | 12.35 | 12.37 | 00:00:00 | | 2012-04-11 | 9,199,200 | 12.41 | 12.49 | 12.32 | 12.37 | 00:00:00 | | 2012-04-12 | 6,652,200 | 12.40 | 12.52 | 12.38 | 12.48 | 00:00:00 | | 2012-04-13 | 8,462,300 | 12.48 | 12.51 | 12.38 | 12.42 | 00:00:00 | | 2012-04-16 | 6,887,200 | 12.44 | 12.48 | 12.23 | 12.26 | 00:00:00 | | 2012-04-17 | 8,556,200 | 12.27 | 12.43 | 12.24 | 12.27 | 00:00:00 | | 2012-04-18 | 7,681,900 | 12.26 | 12.38 | 12.21 | 12.25 | 00:00:00 | | 2012-04-19 | 7,814,100 | 12.18 | 12.43 | 12.15 | 12.25 | 00:00:00 | | 2012-04-20 | 6,499,400 | 12.31 | 12.39 | 12.18 | 12.20 | 00:00:00 | | 2012-04-23 | 13,198,200 | 12.15 | 12.39 | 11.99 | 12.36 | 00:00:00 | | 2012-04-24 | 17,415,400 | 12.36 | 12.61 | 12.27 | 12.44 | 00:00:00 | | 2012-04-25 | 7,556,600 | 12.46 | 12.64 | 12.42 | 12.57 | 00:00:00 | | 2012-04-26 | 10,453,700 | 12.61 | 12.94 | 12.55 | 12.76 | 00:00:00 | | 2012-04-27 | 5,758,300 | 12.82 | 12.92 | 12.77 | 12.83 | 00:00:00 | | 2012-04-30 | 6,170,800 | 12.83 | 12.95 | 12.81 | 12.88 | 00:00:00 | | 2012-05-01 | 7,113,100 | 12.82 | 13.00 | 12.80 | 12.82 | 00:00:00 | | 2012-05-02 | 3,822,100 | 12.79 | 12.88 | 12.68 | 12.84 | 00:00:00 | | 2012-05-03 | 3,520,200 | 12.86 | 12.89 | 12.64 | 12.66 | 00:00:00 | | 2012-05-04 | 13,207,100 | 12.61 | 12.62 | 12.28 | 12.36 | 00:00:00 | | 2012-05-07 | 6,163,500 | 12.33 | 12.33 | 12.16 | 12.29 | 00:00:00 | | 2012-05-08 | 11,062,600 | 12.19 | 12.40 | 12.16 | 12.40 | 00:00:00 | | 2012-05-09 | 18,261,400 | 12.29 | 12.45 | 12.20 | 12.40 | 00:00:00 | | 2012-05-10 | 16,816,100 | 12.62 | 12.90 | 12.55 | 12.74 | 00:00:00 | | 2012-05-11 | 6,215,500 | 12.74 | 12.82 | 12.62 | 12.65 | 00:00:00 | | 2012-05-14 | 4,721,000 | 12.62 | 12.66 | 12.51 | 12.64 | 00:00:00 | | 2012-05-15 | 12,731,000 | 12.65 | 13.01 | 12.60 | 12.78 | 00:00:00 | | 2012-05-16 | 12,173,500 | 12.81 | 12.81 | 12.34 | 12.38 | 00:00:00 | | 2012-05-17 | 8,051,400 | 12.35 | 12.38 | 12.09 | 12.09 | 00:00:00 | | 2012-05-18 | 7,710,700 | 12.12 | 12.16 | 11.95 | 11.97 | 00:00:00 | | 2012-05-21 | 5,713,100 | 12.00 | 12.23 | 11.85 | 12.20 | 00:00:00 | | 2012-05-22 | 6,009,400 | 12.23 | 12.24 | 11.93 | 12.00 | 00:00:00 | | 2012-05-23 | 8,000,000 | 11.97 | 12.41 | 11.96 | 12.33 | 00:00:00 | | 2012-05-24 | 6,165,700 | 12.39 | 12.39 | 12.01 | 12.10 | 00:00:00 | | 2012-05-25 | 4,928,300 | 12.09 | 12.28 | 12.03 | 12.24 | 00:00:00 | | 2012-05-29 | 10,601,200 | 12.25 | 12.29 | 11.91 | 11.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
