|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 940,300 | 12.50 | 12.94 | 12.44 | 12.87 | 00:00:00 | | 2000-12-14 | 520,300 | 12.87 | 13.44 | 12.12 | 12.50 | 00:00:00 | | 2000-12-15 | 482,400 | 12.44 | 12.56 | 12.19 | 12.50 | 00:00:00 | | 2000-12-18 | 333,100 | 12.44 | 12.63 | 12.44 | 12.50 | 00:00:00 | | 2000-12-19 | 263,500 | 12.44 | 12.78 | 12.44 | 12.63 | 00:00:00 | | 2000-12-20 | 825,100 | 12.63 | 14.13 | 12.63 | 14.00 | 00:00:00 | | 2000-12-21 | 1,021,200 | 14.00 | 14.13 | 12.87 | 13.88 | 00:00:00 | | 2000-12-22 | 896,400 | 13.88 | 14.75 | 13.62 | 14.69 | 00:00:00 | | 2000-12-26 | 895,700 | 14.38 | 15.00 | 14.38 | 14.94 | 00:00:00 | | 2000-12-27 | 670,100 | 14.50 | 15.00 | 14.50 | 15.00 | 00:00:00 | | 2000-12-28 | 566,900 | 14.75 | 15.06 | 14.75 | 14.88 | 00:00:00 | | 2000-12-29 | 725,300 | 14.75 | 15.25 | 14.75 | 15.12 | 00:00:00 | | 2001-01-02 | 1,196,400 | 15.12 | 15.25 | 13.62 | 14.00 | 00:00:00 | | 2001-01-03 | 355,700 | 13.88 | 15.06 | 13.88 | 15.06 | 00:00:00 | | 2001-01-04 | 2,896,800 | 14.00 | 16.50 | 14.00 | 16.44 | 00:00:00 | | 2001-01-05 | 1,765,900 | 15.88 | 16.44 | 15.50 | 16.31 | 00:00:00 | | 2001-01-08 | 1,856,400 | 15.56 | 16.38 | 15.50 | 16.25 | 00:00:00 | | 2001-01-09 | 1,922,900 | 16.19 | 16.44 | 16.00 | 16.25 | 00:00:00 | | 2001-01-10 | 1,910,900 | 16.22 | 17.75 | 16.19 | 17.50 | 00:00:00 | | 2001-01-11 | 1,624,300 | 17.25 | 17.69 | 16.75 | 17.50 | 00:00:00 | | 2001-01-12 | 2,047,700 | 17.12 | 18.19 | 17.12 | 17.94 | 00:00:00 | | 2001-01-16 | 901,200 | 17.69 | 18.50 | 17.50 | 17.87 | 00:00:00 | | 2001-01-17 | 1,202,900 | 17.94 | 18.56 | 17.94 | 18.44 | 00:00:00 | | 2001-01-18 | 934,100 | 18.44 | 18.44 | 18.06 | 18.44 | 00:00:00 | | 2001-01-19 | 3,338,900 | 17.94 | 18.50 | 16.88 | 18.31 | 00:00:00 | | 2001-01-22 | 1,123,700 | 18.38 | 18.50 | 17.87 | 18.31 | 00:00:00 | | 2001-01-23 | 1,166,900 | 18.28 | 18.87 | 18.06 | 18.50 | 00:00:00 | | 2001-01-24 | 1,359,600 | 18.44 | 18.69 | 18.31 | 18.50 | 00:00:00 | | 2001-01-25 | 670,800 | 18.25 | 18.50 | 17.62 | 18.50 | 00:00:00 | | 2001-01-26 | 900,000 | 18.06 | 18.63 | 17.56 | 18.55 | 00:00:00 | | 2001-01-29 | 746,900 | 18.59 | 18.63 | 18.19 | 18.19 | 00:00:00 | | 2001-01-30 | 736,800 | 18.13 | 18.56 | 17.81 | 18.11 | 00:00:00 | | 2001-01-31 | 784,300 | 18.44 | 18.56 | 18.13 | 18.13 | 00:00:00 | | 2001-02-01 | 620,400 | 18.36 | 18.63 | 17.75 | 18.50 | 00:00:00 | | 2001-02-02 | 8,748,500 | 20.31 | 20.88 | 19.02 | 20.00 | 00:00:00 | | 2001-02-05 | 2,113,900 | 19.75 | 20.75 | 19.62 | 20.62 | 00:00:00 | | 2001-02-06 | 1,230,700 | 20.72 | 21.44 | 20.37 | 21.00 | 00:00:00 | | 2001-02-07 | 790,800 | 21.00 | 22.00 | 20.62 | 21.19 | 00:00:00 | | 2001-02-08 | 956,400 | 21.25 | 21.94 | 21.25 | 21.75 | 00:00:00 | | 2001-02-09 | 1,034,900 | 21.56 | 21.87 | 20.62 | 20.88 | 00:00:00 | | 2001-02-12 | 749,300 | 20.06 | 21.19 | 20.06 | 21.00 | 00:00:00 | | 2001-02-13 | 806,900 | 21.06 | 21.75 | 21.00 | 21.63 | 00:00:00 | | 2001-02-14 | 1,392,000 | 21.36 | 22.44 | 21.25 | 22.37 | 00:00:00 | | 2001-02-15 | 1,978,100 | 22.94 | 23.25 | 22.75 | 22.94 | 00:00:00 | | 2001-02-16 | 516,500 | 22.44 | 22.94 | 21.75 | 22.25 | 00:00:00 | | 2001-02-20 | 1,481,300 | 22.12 | 23.25 | 22.00 | 22.37 | 00:00:00 | | 2001-02-21 | 735,600 | 22.50 | 22.50 | 20.81 | 22.00 | 00:00:00 | | 2001-02-22 | 1,226,900 | 21.38 | 22.00 | 21.00 | 21.81 | 00:00:00 | | 2001-02-23 | 525,600 | 21.27 | 22.56 | 21.25 | 22.50 | 00:00:00 | | 2001-02-26 | 3,023,500 | 22.69 | 24.37 | 22.37 | 23.87 | 00:00:00 | | 2001-02-27 | 763,700 | 24.50 | 24.50 | 22.94 | 23.13 | 00:00:00 | | 2001-02-28 | 1,045,900 | 23.28 | 23.31 | 22.12 | 22.94 | 00:00:00 | | 2001-03-01 | 1,236,500 | 22.52 | 22.88 | 20.62 | 22.25 | 00:00:00 | | 2001-03-02 | 1,260,000 | 22.06 | 23.50 | 21.81 | 23.25 | 00:00:00 | | 2001-03-05 | 592,800 | 23.31 | 23.81 | 23.00 | 23.19 | 00:00:00 | | 2001-03-06 | 959,500 | 23.62 | 23.81 | 22.75 | 23.13 | 00:00:00 | | 2001-03-07 | 938,900 | 23.13 | 23.86 | 23.06 | 23.56 | 00:00:00 | | 2001-03-08 | 2,453,300 | 23.75 | 25.25 | 23.62 | 24.62 | 00:00:00 | | 2001-03-09 | 2,017,200 | 24.59 | 25.00 | 24.31 | 24.62 | 00:00:00 | | 2001-03-12 | 745,900 | 24.50 | 24.62 | 22.75 | 23.50 | 00:00:00 | | 2001-03-13 | 1,186,100 | 23.22 | 24.69 | 22.75 | 24.31 | 00:00:00 | | 2001-03-14 | 894,700 | 24.00 | 24.19 | 23.13 | 23.69 | 00:00:00 | | 2001-03-15 | 1,528,800 | 23.44 | 23.87 | 23.25 | 23.50 | 00:00:00 | | 2001-03-16 | 1,236,500 | 23.14 | 23.56 | 22.88 | 23.25 | 00:00:00 | | 2001-03-19 | 546,700 | 22.75 | 23.38 | 22.75 | 23.31 | 00:00:00 | | 2001-03-20 | 682,100 | 23.23 | 23.50 | 22.88 | 23.25 | 00:00:00 | | 2001-03-21 | 553,200 | 22.75 | 23.25 | 22.63 | 22.88 | 00:00:00 | | 2001-03-22 | 1,824,500 | 22.50 | 24.12 | 20.50 | 23.50 | 00:00:00 | | 2001-03-23 | 2,459,500 | 24.03 | 24.88 | 23.62 | 23.75 | 00:00:00 | | 2001-03-26 | 1,196,400 | 23.87 | 24.25 | 23.69 | 23.94 | 00:00:00 | | 2001-03-27 | 4,681,200 | 24.16 | 24.25 | 23.87 | 24.25 | 00:00:00 | | 2001-03-28 | 1,399,200 | 24.06 | 25.13 | 23.87 | 24.75 | 00:00:00 | | 2001-03-29 | 991,700 | 24.16 | 24.50 | 24.00 | 24.31 | 00:00:00 | | 2001-03-30 | 2,534,900 | 24.28 | 25.00 | 23.87 | 24.31 | 00:00:00 | | 2001-04-02 | 2,122,100 | 24.47 | 24.50 | 23.44 | 24.06 | 00:00:00 | | 2001-04-03 | 1,767,600 | 23.75 | 24.00 | 22.94 | 23.50 | 00:00:00 | | 2001-04-04 | 2,626,100 | 22.97 | 23.44 | 20.88 | 23.06 | 00:00:00 | | 2001-04-05 | 1,732,300 | 22.97 | 23.06 | 22.31 | 22.56 | 00:00:00 | | 2001-04-06 | 859,700 | 22.50 | 23.00 | 22.31 | 22.56 | 00:00:00 | | 2001-04-09 | 1,530,700 | 22.25 | 22.58 | 21.92 | 22.30 | 00:00:00 | | 2001-04-10 | 1,645,200 | 22.35 | 23.32 | 22.25 | 22.68 | 00:00:00 | | 2001-04-11 | 784,800 | 22.69 | 23.04 | 22.69 | 22.90 | 00:00:00 | | 2001-04-12 | 321,100 | 22.80 | 23.00 | 22.57 | 22.90 | 00:00:00 | | 2001-04-16 | 932,400 | 22.57 | 24.00 | 22.47 | 23.99 | 00:00:00 | | 2001-04-17 | 2,082,700 | 23.87 | 25.09 | 23.86 | 25.00 | 00:00:00 | | 2001-04-18 | 3,419,500 | 25.40 | 27.20 | 25.39 | 26.84 | 00:00:00 | | 2001-04-19 | 1,629,100 | 26.81 | 26.94 | 25.77 | 26.56 | 00:00:00 | | 2001-04-20 | 474,700 | 26.40 | 26.80 | 25.91 | 25.97 | 00:00:00 | | 2001-04-23 | 589,200 | 26.04 | 26.19 | 25.21 | 25.76 | 00:00:00 | | 2001-04-24 | 2,095,700 | 25.66 | 27.09 | 25.66 | 26.35 | 00:00:00 | | 2001-04-25 | 903,600 | 26.22 | 26.56 | 25.45 | 26.12 | 00:00:00 | | 2001-04-26 | 777,100 | 26.41 | 26.53 | 26.07 | 26.37 | 00:00:00 | | 2001-04-27 | 1,497,100 | 26.55 | 27.10 | 26.21 | 26.97 | 00:00:00 | | 2001-04-30 | 2,322,700 | 27.20 | 28.00 | 26.97 | 27.26 | 00:00:00 | | 2001-05-01 | 2,989,900 | 27.31 | 28.42 | 27.30 | 28.40 | 00:00:00 | | 2001-05-02 | 2,517,100 | 29.68 | 29.69 | 26.69 | 27.75 | 00:00:00 | | 2001-05-03 | 1,968,500 | 27.75 | 27.80 | 26.64 | 27.03 | 00:00:00 | | 2001-05-04 | 970,800 | 27.00 | 27.00 | 26.20 | 26.87 | 00:00:00 | | 2001-05-07 | 2,236,300 | 26.93 | 27.95 | 26.80 | 27.50 | 00:00:00 | | 2001-05-08 | 903,600 | 27.99 | 28.32 | 27.20 | 27.26 | 00:00:00 | | 2001-05-09 | 4,128,500 | 27.25 | 29.08 | 26.71 | 28.99 | 00:00:00 | | 2001-05-10 | 4,966,800 | 30.70 | 31.28 | 28.90 | 29.60 | 00:00:00 | | 2001-05-11 | 2,038,100 | 29.65 | 29.65 | 27.40 | 28.70 | 00:00:00 | | 2001-05-14 | 1,621,900 | 29.08 | 29.15 | 27.78 | 28.26 | 00:00:00 | | 2001-05-15 | 1,750,100 | 28.33 | 28.33 | 26.70 | 27.25 | 00:00:00 | | 2001-05-16 | 2,695,200 | 26.66 | 29.05 | 26.50 | 28.25 | 00:00:00 | | 2001-05-17 | 2,059,700 | 28.31 | 29.10 | 27.50 | 29.09 | 00:00:00 | | 2001-05-18 | 769,900 | 28.76 | 28.95 | 28.18 | 28.39 | 00:00:00 | | 2001-05-21 | 3,147,600 | 28.70 | 29.20 | 27.70 | 29.15 | 00:00:00 | | 2001-05-22 | 4,802,900 | 29.30 | 30.28 | 29.25 | 30.13 | 00:00:00 | | 2001-05-23 | 4,222,800 | 30.18 | 31.30 | 30.13 | 31.11 | 00:00:00 | | 2001-05-24 | 5,070,700 | 31.12 | 33.98 | 31.10 | 33.70 | 00:00:00 | | 2001-05-25 | 4,502,900 | 33.42 | 34.65 | 32.53 | 34.28 | 00:00:00 | | 2001-05-29 | 1,682,900 | 34.00 | 34.59 | 33.20 | 33.63 | 00:00:00 | | 2001-05-30 | 3,385,200 | 33.40 | 33.60 | 31.15 | 32.48 | 00:00:00 | | 2001-05-31 | 1,803,600 | 32.35 | 34.15 | 32.07 | 34.06 | 00:00:00 | | 2001-06-01 | 3,599,500 | 34.10 | 35.90 | 33.16 | 35.55 | 00:00:00 | | 2001-06-04 | 1,441,900 | 35.88 | 36.00 | 34.29 | 35.12 | 00:00:00 | | 2001-06-05 | 2,714,900 | 35.16 | 35.55 | 35.01 | 35.23 | 00:00:00 | | 2001-06-06 | 5,982,000 | 34.99 | 38.25 | 34.02 | 37.09 | 00:00:00 | | 2001-06-07 | 6,386,900 | 37.16 | 40.03 | 37.00 | 39.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
