|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-02 | 4,699,800 | 16.84 | 16.90 | 16.58 | 16.79 | 00:00:00 | | 2013-10-07 | 3,874,400 | 16.80 | 16.83 | 16.48 | 16.51 | 00:00:00 | | 2013-10-08 | 7,170,600 | 16.46 | 16.55 | 16.26 | 16.37 | 00:00:00 | | 2013-10-09 | 5,775,700 | 16.38 | 16.57 | 16.25 | 16.28 | 00:00:00 | | 2013-10-10 | 13,269,400 | 16.46 | 17.10 | 16.39 | 17.05 | 00:00:00 | | 2013-10-11 | 8,482,600 | 16.92 | 17.20 | 16.87 | 17.08 | 00:00:00 | | 2013-10-15 | 10,953,900 | 17.83 | 17.98 | 17.67 | 17.76 | 00:00:00 | | 2013-10-18 | 5,760,500 | 17.69 | 17.72 | 17.29 | 17.59 | 00:00:00 | | 2013-10-21 | 4,303,800 | 17.75 | 17.80 | 17.40 | 17.46 | 00:00:00 | | 2013-10-24 | 6,716,500 | 17.41 | 17.65 | 17.22 | 17.31 | 00:00:00 | | 2013-10-25 | 5,531,900 | 17.47 | 17.55 | 17.26 | 17.34 | 00:00:00 | | 2013-10-28 | 8,697,600 | 17.39 | 17.54 | 17.16 | 17.30 | 00:00:00 | | 2013-10-29 | 31,927,700 | 17.34 | 17.41 | 16.58 | 16.59 | 00:00:00 | | 2013-10-30 | 14,207,000 | 16.91 | 17.03 | 16.50 | 16.61 | 00:00:00 | | 2013-11-05 | 9,899,400 | 16.42 | 16.59 | 16.23 | 16.53 | 00:00:00 | | 2013-11-06 | 11,754,500 | 16.90 | 16.97 | 16.44 | 16.53 | 00:00:00 | | 2013-11-11 | 7,059,200 | 16.95 | 17.02 | 16.65 | 16.99 | 00:00:00 | | 2013-11-14 | 7,647,600 | 17.38 | 17.71 | 17.26 | 17.70 | 00:00:00 | | 2013-11-15 | 9,487,100 | 17.68 | 17.81 | 17.59 | 17.72 | 00:00:00 | | 2013-11-19 | 9,348,200 | 17.34 | 17.42 | 16.89 | 16.89 | 00:00:00 | | 2013-11-20 | 8,532,500 | 17.00 | 17.27 | 16.85 | 17.20 | 00:00:00 | | 2013-11-26 | 12,840,100 | 17.26 | 17.33 | 17.03 | 17.10 | 00:00:00 | | 2013-11-27 | 5,707,800 | 17.04 | 17.39 | 17.04 | 17.09 | 00:00:00 | | 2013-12-03 | 7,545,400 | 17.26 | 17.32 | 17.10 | 17.12 | 00:00:00 | | 2013-12-04 | 4,583,500 | 17.11 | 17.32 | 17.02 | 17.25 | 00:00:00 | | 2013-12-05 | 9,271,000 | 17.18 | 17.26 | 16.74 | 16.78 | 00:00:00 | | 2013-12-06 | 5,259,400 | 16.85 | 17.20 | 16.84 | 17.20 | 00:00:00 | | 2013-12-09 | 5,011,300 | 17.17 | 17.36 | 17.16 | 17.30 | 00:00:00 | | 2013-12-10 | 4,641,400 | 17.25 | 17.41 | 17.22 | 17.32 | 00:00:00 | | 2013-12-11 | 4,044,500 | 17.44 | 17.44 | 16.97 | 17.01 | 00:00:00 | | 2013-12-12 | 5,023,800 | 16.94 | 17.01 | 16.60 | 16.66 | 00:00:00 | | 2013-12-16 | 5,393,500 | 16.81 | 16.93 | 16.74 | 16.74 | 00:00:00 | | 2013-12-19 | 12,732,100 | 17.16 | 17.76 | 17.14 | 17.66 | 00:00:00 | | 2013-12-20 | 13,735,400 | 17.66 | 18.00 | 17.59 | 17.87 | 00:00:00 | | 2013-12-23 | 8,192,600 | 17.95 | 18.40 | 17.94 | 18.15 | 00:00:00 | | 2013-12-24 | 2,268,000 | 18.08 | 18.19 | 17.98 | 18.17 | 00:00:00 | | 2013-12-30 | 3,299,500 | 17.79 | 17.92 | 17.75 | 17.80 | 00:00:00 | | 2013-12-31 | 2,886,200 | 17.80 | 17.99 | 17.72 | 17.83 | 00:00:00 | | 2014-01-02 | 6,620,900 | 17.91 | 18.08 | 17.80 | 18.07 | 00:00:00 | | 2014-01-06 | 5,989,200 | 18.38 | 18.55 | 18.07 | 18.08 | 00:00:00 | | 2014-01-14 | 10,833,400 | 17.78 | 17.78 | 17.15 | 17.49 | 00:00:00 | | 2014-01-15 | 7,357,000 | 17.56 | 17.61 | 17.22 | 17.39 | 00:00:00 | | 2014-01-16 | 8,097,800 | 17.37 | 17.52 | 17.29 | 17.33 | 00:00:00 | | 2014-01-17 | 15,311,900 | 17.35 | 17.47 | 16.76 | 16.96 | 00:00:00 | | 2014-01-22 | 7,998,700 | 16.85 | 16.89 | 16.65 | 16.74 | 00:00:00 | | 2014-01-23 | 7,209,700 | 16.63 | 16.75 | 16.55 | 16.67 | 00:00:00 | | 2014-01-24 | 7,897,200 | 16.64 | 16.84 | 16.55 | 16.67 | 00:00:00 | | 2014-02-03 | 7,001,900 | 17.35 | 17.35 | 16.91 | 17.06 | 00:00:00 | | 2014-02-04 | 5,463,700 | 17.06 | 17.14 | 16.80 | 16.90 | 00:00:00 | | 2014-02-05 | 5,566,000 | 16.88 | 16.97 | 16.64 | 16.89 | 00:00:00 | | 2014-02-10 | 16,779,600 | 19.25 | 19.55 | 18.95 | 19.36 | 00:00:00 | | 2014-02-11 | 8,944,900 | 19.16 | 19.55 | 19.00 | 19.37 | 00:00:00 | | 2014-02-12 | 8,002,900 | 19.49 | 19.69 | 19.24 | 19.63 | 00:00:00 | | 2014-02-13 | 7,971,400 | 19.55 | 19.86 | 19.48 | 19.77 | 00:00:00 | | 2014-02-14 | 9,006,300 | 19.42 | 19.93 | 19.30 | 19.80 | 00:00:00 | | 2014-02-21 | 7,827,500 | 19.75 | 19.92 | 19.70 | 19.72 | 00:00:00 | | 2014-02-24 | 6,421,700 | 19.70 | 19.87 | 19.63 | 19.69 | 00:00:00 | | 2014-03-03 | 4,425,400 | 19.12 | 19.59 | 19.03 | 19.52 | 00:00:00 | | 2014-03-04 | 6,544,000 | 19.58 | 19.80 | 19.58 | 19.71 | 00:00:00 | | 2014-03-05 | 6,588,400 | 19.79 | 20.05 | 19.65 | 20.04 | 00:00:00 | | 2014-03-27 | 6,860,200 | 20.90 | 20.90 | 20.06 | 20.25 | 00:00:00 | | 2014-03-28 | 6,082,000 | 20.36 | 20.60 | 20.25 | 20.45 | 00:00:00 | | 2014-04-01 | 6,631,400 | 20.44 | 20.72 | 20.30 | 20.69 | 00:00:00 | | 2014-04-02 | 4,703,000 | 20.82 | 21.03 | 20.67 | 20.78 | 00:00:00 | | 2014-04-07 | 9,802,100 | 19.79 | 20.08 | 19.27 | 19.43 | 00:00:00 | | 2014-04-10 | 5,036,900 | 19.80 | 19.85 | 19.27 | 19.38 | 00:00:00 | | 2014-04-11 | 5,339,800 | 19.32 | 19.36 | 18.82 | 19.04 | 00:00:00 | | 2014-04-14 | 2,806,200 | 19.18 | 19.30 | 19.05 | 19.24 | 00:00:00 | | 2014-04-29 | 4,191,900 | 19.39 | 19.70 | 19.29 | 19.69 | 00:00:00 | | 2014-04-30 | 5,563,400 | 19.59 | 20.04 | 19.45 | 20.01 | 00:00:00 | | 2014-05-01 | 3,004,000 | 19.97 | 20.17 | 19.85 | 19.97 | 00:00:00 | | 2014-05-02 | 5,981,000 | 20.27 | 20.31 | 19.87 | 19.94 | 00:00:00 | | 2014-05-05 | 8,977,300 | 19.89 | 19.90 | 19.33 | 19.42 | 00:00:00 | | 2014-05-06 | 8,438,100 | 19.44 | 19.49 | 19.12 | 19.31 | 00:00:00 | | 2014-05-07 | 20,043,000 | 20.17 | 21.06 | 20.06 | 21.01 | 00:00:00 | | 2014-05-12 | 4,426,800 | 20.84 | 20.95 | 20.60 | 20.67 | 00:00:00 | | 2014-05-19 | 7,054,200 | 20.31 | 20.99 | 20.28 | 20.78 | 00:00:00 | | 2014-05-20 | 5,046,200 | 20.63 | 20.91 | 20.62 | 20.83 | 00:00:00 | | 2014-05-21 | 5,643,000 | 20.81 | 20.89 | 20.63 | 20.87 | 00:00:00 | | 2014-05-22 | 18,897,500 | 20.93 | 21.00 | 20.50 | 20.53 | 00:00:00 | | 2014-05-23 | 5,982,300 | 20.61 | 20.70 | 20.39 | 20.68 | 00:00:00 | | 2014-05-27 | 6,048,100 | 20.70 | 20.77 | 20.50 | 20.58 | 00:00:00 | | 2014-05-28 | 8,307,900 | 20.57 | 20.62 | 20.32 | 20.33 | 00:00:00 | | 2014-05-29 | 10,602,400 | 20.57 | 20.81 | 20.43 | 20.75 | 00:00:00 | | 2014-05-30 | 10,297,200 | 20.81 | 20.83 | 20.51 | 20.78 | 00:00:00 | | 2014-06-03 | 7,689,700 | 20.52 | 20.78 | 20.51 | 20.75 | 00:00:00 | | 2014-06-04 | 4,943,000 | 20.73 | 20.85 | 20.71 | 20.73 | 00:00:00 | | 2014-06-09 | 11,098,700 | 20.97 | 21.35 | 20.90 | 21.29 | 00:00:00 | | 2014-06-10 | 8,125,200 | 21.25 | 21.48 | 21.20 | 21.45 | 00:00:00 | | 2014-06-11 | 7,430,100 | 21.34 | 21.57 | 21.30 | 21.48 | 00:00:00 | | 2014-06-12 | 10,527,200 | 21.50 | 21.61 | 21.28 | 21.32 | 00:00:00 | | 2014-06-13 | 3,488,300 | 21.36 | 21.51 | 21.25 | 21.41 | 00:00:00 | | 2014-06-16 | 4,063,600 | 21.43 | 21.55 | 21.29 | 21.43 | 00:00:00 | | 2014-06-17 | 6,833,800 | 21.49 | 21.85 | 21.42 | 21.81 | 00:00:00 | | 2014-06-18 | 5,249,700 | 21.85 | 21.98 | 21.63 | 21.82 | 00:00:00 | | 2014-06-26 | 7,037,400 | 21.98 | 22.07 | 21.74 | 21.80 | 00:00:00 | | 2014-06-27 | 27,029,000 | 21.96 | 22.40 | 21.92 | 21.92 | 00:00:00 | | 2014-06-30 | 6,253,800 | 21.96 | 22.36 | 21.94 | 22.30 | 00:00:00 | | 2014-07-03 | 2,590,700 | 22.52 | 22.78 | 22.47 | 22.67 | 00:00:00 | | 2014-07-07 | 5,359,600 | 22.52 | 22.67 | 22.38 | 22.59 | 00:00:00 | | 2014-07-08 | 6,643,900 | 22.50 | 22.61 | 22.25 | 22.31 | 00:00:00 | | 2014-07-09 | 3,946,100 | 22.40 | 22.58 | 22.39 | 22.52 | 00:00:00 | | 2014-07-10 | 4,512,000 | 22.29 | 22.60 | 22.25 | 22.44 | 00:00:00 | | 2014-07-11 | 2,219,900 | 22.44 | 22.47 | 22.25 | 22.44 | 00:00:00 | | 2014-07-24 | 3,188,700 | 23.20 | 23.24 | 23.08 | 23.19 | 00:00:00 | | 2014-07-25 | 4,097,000 | 23.10 | 23.38 | 22.91 | 22.99 | 00:00:00 | | 2014-07-28 | 6,683,300 | 23.09 | 23.43 | 22.91 | 23.37 | 00:00:00 | | 2014-07-31 | 6,499,100 | 22.83 | 22.83 | 22.12 | 22.38 | 00:00:00 | | 2014-08-01 | 4,587,900 | 22.42 | 22.57 | 22.25 | 22.44 | 00:00:00 | | 2014-08-04 | 7,477,100 | 22.55 | 22.80 | 22.46 | 22.61 | 00:00:00 | | 2014-08-12 | 5,454,900 | 22.71 | 22.93 | 22.67 | 22.81 | 00:00:00 | | 2014-08-13 | 5,339,200 | 23.25 | 23.25 | 22.71 | 23.01 | 00:00:00 | | 2014-08-14 | 5,688,600 | 23.09 | 23.34 | 23.03 | 23.31 | 00:00:00 | | 2014-08-15 | 7,977,500 | 23.54 | 23.54 | 23.14 | 23.36 | 00:00:00 | | 2014-08-25 | 2,679,500 | 23.22 | 23.29 | 23.01 | 23.04 | 00:00:00 | | 2014-08-26 | 4,546,000 | 23.10 | 23.15 | 22.80 | 23.01 | 00:00:00 | | 2014-08-27 | 3,209,300 | 23.07 | 23.19 | 23.04 | 23.19 | 00:00:00 | | 2014-09-09 | 9,387,100 | 23.86 | 24.00 | 23.48 | 23.73 | 00:00:00 | | 2014-09-10 | 9,605,700 | 24.12 | 24.18 | 23.28 | 23.81 | 00:00:00 | | 2014-09-11 | 5,008,400 | 23.78 | 24.08 | 23.70 | 23.87 | 00:00:00 | | 2014-09-12 | 8,784,900 | 23.80 | 23.87 | 23.17 | 23.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
