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
2012-05-29	10,601,200	12.25	12.29	11.91	11.96	00:00:00
2012-05-30	9,295,300	11.87	12.01	11.81	11.91	00:00:00
2012-05-31	11,647,000	11.91	11.95	11.63	11.74	00:00:00
2012-06-01	8,971,200	11.63	11.86	11.52	11.65	00:00:00
2012-06-04	6,697,300	11.67	11.76	11.54	11.65	00:00:00
2012-06-05	6,084,100	11.59	11.75	11.54	11.61	00:00:00
2012-06-06	9,101,400	11.69	12.12	11.67	12.10	00:00:00
2012-06-07	22,667,000	11.47	12.03	11.34	11.78	00:00:00
2012-06-08	7,183,700	11.73	11.88	11.71	11.83	00:00:00
2012-06-11	6,340,800	11.90	11.92	11.58	11.60	00:00:00
2012-06-12	7,119,500	11.68	11.80	11.60	11.69	00:00:00
2012-06-13	6,497,000	11.65	11.86	11.61	11.66	00:00:00
2012-06-14	6,573,000	11.64	11.69	11.44	11.53	00:00:00
2012-06-15	14,628,100	11.50	11.74	11.39	11.44	00:00:00
2012-06-18	7,462,500	11.40	11.71	11.35	11.64	00:00:00
2012-06-19	5,675,500	11.67	11.75	11.59	11.67	00:00:00
2012-06-20	4,486,700	11.67	11.74	11.58	11.62	00:00:00
2012-06-21	4,771,900	11.61	11.66	11.42	11.44	00:00:00
2012-06-22	8,480,800	11.45	11.83	11.41	11.79	00:00:00
2012-06-25	6,612,100	11.71	11.72	11.32	11.38	00:00:00
2012-06-26	6,007,000	11.38	11.64	11.34	11.59	00:00:00
2012-06-27	4,397,500	11.65	11.77	11.58	11.66	00:00:00
2012-06-28	6,173,400	11.55	11.60	11.35	11.49	00:00:00
2012-06-29	11,235,000	11.70	12.23	11.64	11.99	00:00:00
2012-07-02	7,090,600	11.89	12.20	11.86	11.94	00:00:00
2012-07-03	7,348,700	11.99	12.46	11.95	12.46	00:00:00
2012-07-05	7,782,200	12.40	12.42	12.10	12.13	00:00:00
2012-07-06	4,671,800	12.11	12.13	11.90	12.04	00:00:00
2012-07-09	4,919,000	12.13	12.34	11.97	12.08	00:00:00
2012-07-10	8,247,300	12.16	12.20	11.93	12.10	00:00:00
2012-07-11	5,565,600	12.09	12.16	11.87	11.96	00:00:00
2012-07-12	7,948,700	11.89	12.00	11.69	11.90	00:00:00
2012-07-13	5,180,600	11.91	12.17	11.86	12.10	00:00:00
2012-07-16	3,621,200	12.04	12.17	11.93	12.11	00:00:00
2012-07-17	7,173,200	12.17	12.20	11.94	12.08	00:00:00
2012-07-18	8,019,100	12.09	12.57	12.04	12.50	00:00:00
2012-07-19	8,862,900	12.48	12.55	12.29	12.35	00:00:00
2012-07-20	11,930,500	12.38	12.50	11.98	12.01	00:00:00
2012-07-23	4,938,100	11.88	12.00	11.80	11.94	00:00:00
2012-07-24	7,822,500	11.94	11.95	11.53	11.60	00:00:00
2012-07-25	6,187,500	11.61	11.84	11.56	11.74	00:00:00
2012-07-26	4,702,000	11.86	12.05	11.73	11.82	00:00:00
2012-07-27	10,822,400	11.81	12.02	11.72	11.98	00:00:00
2012-07-30	5,394,500	12.04	12.09	11.94	12.03	00:00:00
2012-07-31	7,417,000	12.00	12.16	11.92	12.03	00:00:00
2012-08-01	6,538,200	12.07	12.14	11.80	11.82	00:00:00
2012-08-02	12,236,400	11.78	11.93	11.59	11.77	00:00:00
2012-08-03	18,324,500	11.60	11.62	11.00	11.12	00:00:00
2012-08-06	12,079,900	11.40	11.55	11.31	11.42	00:00:00
2012-08-07	7,227,500	11.49	11.59	11.48	11.52	00:00:00
2012-08-08	7,667,500	11.52	11.68	11.38	11.65	00:00:00
2012-08-09	6,595,300	11.62	11.78	11.58	11.65	00:00:00
2012-08-10	5,510,600	11.61	11.69	11.43	11.64	00:00:00
2012-08-13	5,846,500	11.59	11.60	11.34	11.52	00:00:00
2012-08-14	6,904,000	11.57	11.58	11.35	11.53	00:00:00
2012-08-15	4,297,100	11.49	11.64	11.41	11.62	00:00:00
2012-08-16	9,622,600	11.66	11.96	11.65	11.88	00:00:00
2012-08-17	10,218,600	11.93	12.16	11.74	12.10	00:00:00
2012-08-20	6,802,400	12.06	12.10	11.77	11.98	00:00:00
2012-08-21	7,124,400	11.97	12.00	11.79	11.90	00:00:00
2012-08-22	5,515,400	11.90	11.93	11.70	11.80	00:00:00
2012-08-23	4,717,900	11.74	11.81	11.64	11.73	00:00:00
2012-08-24	4,195,900	11.68	11.85	11.65	11.75	00:00:00
2012-08-27	3,787,600	11.75	11.78	11.66	11.71	00:00:00
2012-08-28	4,336,800	11.71	11.85	11.66	11.75	00:00:00
2012-08-29	3,716,500	11.75	11.86	11.69	11.79	00:00:00
2012-08-30	3,282,800	11.73	11.81	11.64	11.67	00:00:00
2012-08-31	4,701,100	11.76	11.90	11.71	11.76	00:00:00
2012-09-04	5,532,800	11.75	11.85	11.58	11.68	00:00:00
2012-09-05	6,315,800	11.73	11.88	11.69	11.82	00:00:00
2012-09-06	11,318,800	12.10	12.32	12.00	12.23	00:00:00
2012-09-07	10,278,000	12.23	12.23	11.93	12.02	00:00:00
2012-09-10	6,994,100	12.03	12.13	11.87	11.98	00:00:00
2012-09-11	4,739,300	11.93	12.03	11.88	11.99	00:00:00
2012-09-12	3,144,700	11.98	12.07	11.89	11.91	00:00:00
2012-09-13	5,980,900	11.88	12.09	11.78	12.00	00:00:00
2012-09-14	4,667,500	12.01	12.20	12.00	12.11	00:00:00
2012-09-17	5,639,100	12.06	12.11	11.91	11.98	00:00:00
2012-09-18	4,802,600	11.96	11.98	11.81	11.86	00:00:00
2012-09-19	9,471,900	11.96	11.96	11.81	11.88	00:00:00
2012-09-20	3,858,000	11.85	11.93	11.78	11.90	00:00:00
2012-09-21	9,939,500	11.91	12.08	11.88	12.08	00:00:00
2012-09-24	5,793,700	12.01	12.27	11.91	12.06	00:00:00
2012-09-25	11,008,700	12.03	12.06	11.62	11.65	00:00:00
2012-09-26	6,336,300	11.55	11.72	11.54	11.68	00:00:00
2012-09-27	21,285,000	11.70	11.92	11.36	11.37	00:00:00
2012-09-28	13,480,400	11.35	11.40	11.22	11.28	00:00:00
2012-10-01	8,918,700	11.30	11.37	11.05	11.11	00:00:00
2012-10-02	28,785,000	11.20	11.33	11.00	11.11	00:00:00
2012-10-03	16,851,400	11.16	11.33	11.12	11.23	00:00:00
2012-10-04	14,415,900	11.27	11.44	10.98	11.42	00:00:00
2012-10-05	6,378,800	11.44	11.47	11.28	11.30	00:00:00
2012-10-08	3,932,000	11.25	11.34	11.20	11.30	00:00:00
2012-10-09	8,702,500	11.27	11.30	11.01	11.10	00:00:00
2012-10-10	9,936,800	11.10	11.10	10.94	11.09	00:00:00
2012-10-11	7,510,400	11.22	11.27	11.09	11.20	00:00:00
2012-10-12	3,951,700	11.21	11.27	11.05	11.16	00:00:00
2012-10-15	6,622,200	11.17	11.34	11.12	11.31	00:00:00
2012-10-16	5,146,200	11.32	11.35	11.17	11.24	00:00:00
2012-10-17	5,039,500	11.20	11.33	11.17	11.31	00:00:00
2012-10-18	6,929,100	11.30	11.39	11.20	11.30	00:00:00
2012-10-19	6,810,800	11.25	11.40	11.09	11.18	00:00:00
2012-10-22	3,978,600	11.14	11.20	11.07	11.14	00:00:00
2012-10-23	4,639,100	11.04	11.17	10.99	11.08	00:00:00
2012-10-24	5,029,800	11.24	11.24	11.03	11.08	00:00:00
2012-10-25	3,733,500	11.14	11.21	11.02	11.06	00:00:00
2012-10-26	7,954,800	11.02	11.06	10.73	10.79	00:00:00
2012-10-31	5,422,500	10.79	10.92	10.75	10.89	00:00:00
2012-11-01	7,601,300	10.97	11.28	10.95	11.23	00:00:00
2012-11-02	7,523,900	11.25	11.28	11.03	11.16	00:00:00
2012-11-05	4,464,500	11.13	11.27	11.05	11.25	00:00:00
2012-11-06	5,684,700	11.27	11.36	11.19	11.34	00:00:00
2012-11-07	6,824,100	11.22	11.27	11.05	11.13	00:00:00
2012-11-08	18,972,700	11.50	11.50	10.89	11.00	00:00:00
2012-11-09	13,456,200	10.96	11.11	10.66	10.66	00:00:00
2012-11-12	12,516,700	10.73	11.05	10.73	10.77	00:00:00
2012-11-13	15,461,900	10.71	10.77	10.56	10.72	00:00:00
2012-11-14	14,710,900	10.76	10.85	10.64	10.69	00:00:00
2012-11-15	10,913,300	10.68	10.77	10.45	10.56	00:00:00
2012-11-16	30,202,700	10.54	11.14	10.52	11.05	00:00:00
2012-11-19	11,940,400	11.16	11.25	10.92	11.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>