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
2012-11-19	11,940,400	11.16	11.25	10.92	11.24	00:00:00
2012-11-20	10,538,900	11.23	11.33	11.17	11.24	00:00:00
2012-11-21	5,766,100	11.25	11.37	11.20	11.35	00:00:00
2012-11-23	4,286,400	11.43	11.47	11.23	11.24	00:00:00
2012-11-26	12,400,900	11.24	11.39	11.20	11.34	00:00:00
2012-11-27	12,312,600	11.32	11.45	11.31	11.33	00:00:00
2012-11-28	9,910,200	11.31	11.54	11.24	11.54	00:00:00
2012-11-29	17,770,400	11.40	11.57	11.27	11.46	00:00:00
2012-11-30	11,664,900	11.48	11.54	11.41	11.46	00:00:00
2012-12-03	7,998,400	11.49	11.50	11.20	11.31	00:00:00
2012-12-04	10,678,200	11.34	11.37	11.16	11.28	00:00:00
2012-12-05	5,846,000	11.26	11.39	11.20	11.23	00:00:00
2012-12-06	6,418,000	11.25	11.40	11.20	11.36	00:00:00
2012-12-07	7,298,500	11.41	11.50	11.21	11.34	00:00:00
2012-12-10	4,866,700	11.32	11.49	11.29	11.43	00:00:00
2012-12-11	10,640,600	11.47	11.61	11.36	11.58	00:00:00
2012-12-12	8,374,600	11.59	11.74	11.46	11.50	00:00:00
2012-12-13	5,293,400	11.47	11.59	11.41	11.49	00:00:00
2012-12-14	3,552,200	11.46	11.54	11.37	11.41	00:00:00
2012-12-17	9,009,700	11.39	11.39	11.04	11.13	00:00:00
2012-12-18	9,376,700	11.19	11.27	10.99	11.11	00:00:00
2012-12-19	12,672,500	11.17	11.17	10.73	10.85	00:00:00
2012-12-20	14,616,500	10.87	10.91	10.51	10.78	00:00:00
2012-12-21	11,888,900	10.54	10.70	10.50	10.65	00:00:00
2012-12-24	2,159,700	10.60	10.75	10.59	10.68	00:00:00
2012-12-26	3,604,900	10.65	10.75	10.62	10.67	00:00:00
2012-12-27	5,274,100	10.63	10.66	10.50	10.59	00:00:00
2012-12-28	4,719,500	10.57	10.67	10.52	10.56	00:00:00
2012-12-31	6,038,700	10.50	10.67	10.48	10.62	00:00:00
2013-01-02	6,091,900	10.85	10.95	10.75	10.95	00:00:00
2013-01-03	7,201,700	10.89	11.01	10.88	11.01	00:00:00
2013-01-04	4,070,700	11.03	11.21	10.99	11.17	00:00:00
2013-01-07	3,655,900	11.15	11.25	11.05	11.18	00:00:00
2013-01-08	6,141,800	11.10	11.16	10.96	10.99	00:00:00
2013-01-09	3,489,300	11.04	11.05	10.90	10.94	00:00:00
2013-01-10	4,141,500	10.99	11.02	10.85	10.93	00:00:00
2013-01-11	21,329,000	10.85	11.52	10.80	11.52	00:00:00
2013-01-14	7,227,900	11.50	11.59	11.41	11.50	00:00:00
2013-01-15	4,764,400	11.44	11.60	11.43	11.57	00:00:00
2013-01-16	4,809,600	11.54	11.55	11.37	11.42	00:00:00
2013-01-17	3,551,300	11.48	11.54	11.41	11.42	00:00:00
2013-01-18	6,944,400	11.37	11.46	11.30	11.36	00:00:00
2013-01-22	3,712,900	11.42	11.57	11.34	11.40	00:00:00
2013-01-25	4,060,200	11.35	11.41	11.30	11.39	00:00:00
2013-02-04	7,193,000	11.64	11.69	11.47	11.60	00:00:00
2013-02-05	11,816,800	11.58	11.90	11.45	11.85	00:00:00
2013-02-08	56,017,600	13.20	13.94	12.90	13.41	00:00:00
2013-02-12	14,440,700	13.55	13.66	13.44	13.51	00:00:00
2013-02-13	18,115,400	13.51	13.74	13.40	13.73	00:00:00
2013-02-14	26,297,600	13.66	14.07	13.64	14.00	00:00:00
2013-02-15	13,936,900	14.06	14.52	14.00	14.37	00:00:00
2013-02-19	15,248,700	14.38	14.65	13.98	14.63	00:00:00
2013-02-20	13,828,500	14.56	14.62	14.20	14.24	00:00:00
2013-02-25	7,976,900	14.50	14.70	14.32	14.33	00:00:00
2013-03-01	4,564,900	14.26	14.38	14.04	14.35	00:00:00
2013-03-04	3,956,600	14.30	14.48	14.22	14.37	00:00:00
2013-03-05	4,901,500	14.45	14.58	14.38	14.57	00:00:00
2013-03-07	11,065,200	14.64	15.01	14.59	14.97	00:00:00
2013-03-08	4,701,300	14.95	14.95	14.67	14.84	00:00:00
2013-03-11	5,364,200	14.78	14.85	14.69	14.82	00:00:00
2013-03-15	12,516,900	15.00	15.02	14.57	14.65	00:00:00
2013-03-18	7,492,300	14.36	14.54	14.20	14.37	00:00:00
2013-03-19	10,076,100	14.37	14.41	13.97	14.01	00:00:00
2013-03-20	9,771,700	14.19	14.30	14.03	14.22	00:00:00
2013-03-21	8,257,600	14.17	14.30	14.06	14.06	00:00:00
2013-03-22	8,123,200	14.14	14.42	14.07	14.34	00:00:00
2013-03-25	3,784,400	14.32	14.43	14.16	14.35	00:00:00
2013-03-27	5,114,100	14.36	14.53	14.21	14.48	00:00:00
2013-03-28	3,323,900	14.41	14.58	14.30	14.57	00:00:00
2013-04-02	5,013,400	14.64	14.80	14.44	14.73	00:00:00
2013-04-03	4,101,500	14.71	14.80	14.46	14.53	00:00:00
2013-04-04	3,422,500	14.58	14.58	14.27	14.52	00:00:00
2013-04-05	3,453,900	14.31	14.46	14.14	14.43	00:00:00
2013-04-09	4,697,000	14.67	14.79	14.49	14.67	00:00:00
2013-04-10	4,660,300	14.66	15.00	14.63	14.88	00:00:00
2013-04-11	6,068,600	14.93	14.93	14.64	14.70	00:00:00
2013-04-12	3,825,900	14.77	14.79	14.59	14.66	00:00:00
2013-04-15	6,302,200	14.64	14.65	14.27	14.28	00:00:00
2013-04-17	6,337,000	14.28	14.42	14.12	14.18	00:00:00
2013-04-18	4,159,200	14.26	14.27	14.03	14.12	00:00:00
2013-04-30	7,853,100	14.97	15.02	14.82	14.96	00:00:00
2013-05-01	4,524,900	14.95	14.98	14.64	14.74	00:00:00
2013-05-06	6,428,900	15.21	15.33	14.84	14.88	00:00:00
2013-05-07	5,050,100	14.94	15.04	14.84	14.94	00:00:00
2013-05-08	8,863,300	15.01	15.40	15.00	15.26	00:00:00
2013-05-13	6,814,000	14.87	14.94	14.57	14.68	00:00:00
2013-05-20	6,544,100	14.93	15.46	14.93	15.18	00:00:00
2013-06-10	3,803,600	14.75	14.77	14.51	14.55	00:00:00
2013-06-11	7,120,700	14.38	14.48	14.16	14.20	00:00:00
2013-06-12	6,347,300	14.33	14.42	14.13	14.18	00:00:00
2013-06-13	6,799,300	14.18	14.53	14.10	14.51	00:00:00
2013-06-14	4,050,100	14.52	14.69	14.40	14.56	00:00:00
2013-06-17	7,018,300	14.69	14.84	14.56	14.73	00:00:00
2013-06-18	9,396,800	14.69	14.82	14.54	14.59	00:00:00
2013-06-19	9,703,100	14.56	14.65	14.21	14.23	00:00:00
2013-06-20	8,925,800	14.14	14.19	13.80	13.88	00:00:00
2013-06-21	17,433,200	13.99	13.99	13.53	13.55	00:00:00
2013-07-01	4,128,100	14.25	14.43	14.18	14.28	00:00:00
2013-07-16	3,577,400	15.16	15.23	15.03	15.10	00:00:00
2013-07-17	3,726,200	15.12	15.29	15.01	15.27	00:00:00
2013-07-19	6,732,100	15.60	15.66	15.49	15.53	00:00:00
2013-07-22	8,197,100	15.38	15.66	14.89	15.15	00:00:00
2013-07-23	4,642,700	15.15	15.52	15.15	15.22	00:00:00
2013-07-24	5,253,200	15.33	15.43	15.13	15.39	00:00:00
2013-08-08	6,119,500	17.50	17.67	17.27	17.50	00:00:00
2013-08-09	5,896,200	17.43	17.45	17.14	17.23	00:00:00
2013-08-13	8,433,300	17.28	17.53	17.16	17.46	00:00:00
2013-08-16	6,657,200	17.23	17.42	17.17	17.30	00:00:00
2013-08-19	5,545,200	17.24	17.30	16.79	16.79	00:00:00
2013-08-22	2,862,200	16.66	16.93	16.64	16.80	00:00:00
2013-08-23	5,433,800	16.86	16.89	16.60	16.72	00:00:00
2013-08-29	6,665,700	16.36	16.96	16.36	16.75	00:00:00
2013-09-06	6,169,300	17.31	17.31	16.77	16.97	00:00:00
2013-09-10	6,717,000	17.34	17.41	16.89	17.15	00:00:00
2013-09-11	4,624,300	17.22	17.37	17.07	17.18	00:00:00
2013-09-16	5,934,100	17.18	17.37	17.06	17.25	00:00:00
2013-09-17	4,227,700	17.32	17.38	17.14	17.16	00:00:00
2013-09-18	6,842,500	17.08	17.22	16.90	17.15	00:00:00
2013-09-30	4,041,200	16.71	16.81	16.49	16.68	00:00:00
2013-10-01	5,388,300	16.68	16.99	16.65	16.90	00:00:00
2013-10-02	4,699,800	16.84	16.90	16.58	16.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>