|
 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 | | 2014-09-12 | 8,784,900 | 23.80 | 23.87 | 23.17 | 23.39 | 00:00:00 | | 2014-09-19 | 8,804,700 | 21.91 | 22.00 | 21.56 | 21.82 | 00:00:00 | | 2014-09-23 | 7,434,400 | 21.50 | 21.63 | 21.21 | 21.28 | 00:00:00 | | 2014-09-24 | 6,927,300 | 21.28 | 21.38 | 21.06 | 21.21 | 00:00:00 | | 2014-10-10 | 20,038,000 | 19.95 | 20.08 | 18.70 | 18.71 | 00:00:00 | | 2014-10-13 | 9,169,400 | 18.79 | 19.04 | 18.39 | 18.42 | 00:00:00 | | 2014-10-14 | 8,681,900 | 18.53 | 18.74 | 18.08 | 18.21 | 00:00:00 | | 2014-10-15 | 12,157,300 | 18.00 | 18.74 | 17.73 | 18.72 | 00:00:00 | | 2014-10-16 | 13,359,100 | 18.39 | 19.34 | 18.28 | 18.99 | 00:00:00 | | 2014-10-17 | 8,996,100 | 19.19 | 19.44 | 18.81 | 18.85 | 00:00:00 | | 2014-10-20 | 6,568,900 | 18.81 | 18.92 | 18.67 | 18.87 | 00:00:00 | | 2014-10-22 | 5,357,600 | 19.37 | 19.37 | 19.00 | 19.04 | 00:00:00 | | 2014-10-23 | 5,875,400 | 19.18 | 19.25 | 18.98 | 19.06 | 00:00:00 | | 2014-10-24 | 9,758,100 | 19.05 | 19.35 | 18.97 | 19.17 | 00:00:00 | | 2014-10-28 | 8,264,500 | 19.12 | 19.32 | 19.08 | 19.23 | 00:00:00 | | 2014-10-29 | 10,196,600 | 19.27 | 19.41 | 18.97 | 19.04 | 00:00:00 | | 2014-10-30 | 10,293,300 | 19.01 | 19.63 | 19.01 | 19.58 | 00:00:00 | | 2014-10-31 | 10,058,200 | 19.83 | 20.01 | 19.77 | 19.95 | 00:00:00 | | 2014-11-06 | 13,832,800 | 20.88 | 20.93 | 20.46 | 20.58 | 00:00:00 | | 2014-11-18 | 6,379,700 | 19.99 | 20.18 | 19.91 | 20.01 | 00:00:00 | | 2014-11-19 | 10,536,800 | 20.32 | 20.32 | 19.53 | 19.57 | 00:00:00 | | 2014-12-08 | 6,415,500 | 21.69 | 21.77 | 20.77 | 20.92 | 00:00:00 | | 2014-12-11 | 4,784,100 | 20.50 | 20.79 | 20.30 | 20.34 | 00:00:00 | | 2014-12-12 | 11,741,800 | 19.54 | 20.17 | 19.47 | 19.90 | 00:00:00 | | 2014-12-17 | 10,963,200 | 19.43 | 19.72 | 19.13 | 19.67 | 00:00:00 | | 2014-12-18 | 7,857,800 | 20.05 | 20.08 | 19.63 | 20.04 | 00:00:00 | | 2014-12-22 | 3,566,400 | 20.36 | 20.54 | 20.21 | 20.30 | 00:00:00 | | 2014-12-23 | 5,391,400 | 20.42 | 20.61 | 20.22 | 20.23 | 00:00:00 | | 2014-12-24 | 1,613,800 | 20.32 | 20.45 | 20.23 | 20.35 | 00:00:00 | | 2014-12-30 | 503,100 | 20.31 | 20.39 | 20.22 | 20.24 | 00:00:00 | | 2014-12-31 | 3,448,700 | 20.26 | 20.41 | 20.14 | 20.15 | 00:00:00 | | 2015-01-02 | 3,233,400 | 20.24 | 20.28 | 19.99 | 20.13 | 00:00:00 | | 2015-01-05 | 5,008,400 | 20.14 | 20.18 | 19.78 | 19.85 | 00:00:00 | | 2015-01-08 | 17,636,900 | 19.25 | 19.49 | 19.14 | 19.25 | 00:00:00 | | 2015-01-09 | 8,727,900 | 19.28 | 19.35 | 18.86 | 18.90 | 00:00:00 | | 2015-01-15 | 6,394,400 | 18.91 | 19.00 | 18.52 | 18.55 | 00:00:00 | | 2015-01-16 | 19,269,600 | 19.62 | 20.30 | 19.58 | 20.25 | 00:00:00 | | 2015-01-21 | 7,115,500 | 20.11 | 20.18 | 19.93 | 20.10 | 00:00:00 | | 2015-01-22 | 7,917,100 | 20.16 | 20.60 | 20.05 | 20.59 | 00:00:00 | | 2015-01-26 | 5,989,800 | 20.65 | 20.87 | 20.52 | 20.84 | 00:00:00 | | 2015-02-02 | 9,325,800 | 20.90 | 21.19 | 20.38 | 21.13 | 00:00:00 | | 2015-02-03 | 9,711,000 | 21.20 | 21.77 | 21.15 | 21.66 | 00:00:00 | | 2015-02-04 | 7,527,700 | 21.60 | 21.74 | 21.37 | 21.52 | 00:00:00 | | 2015-02-09 | 10,600,300 | 22.01 | 22.18 | 21.74 | 22.04 | 00:00:00 | | 2015-02-10 | 11,692,800 | 22.07 | 22.34 | 21.89 | 22.28 | 00:00:00 | | 2015-02-11 | 10,171,900 | 22.33 | 22.72 | 22.20 | 22.66 | 00:00:00 | | 2015-02-12 | 8,652,900 | 22.71 | 23.15 | 22.71 | 22.94 | 00:00:00 | | 2015-02-13 | 5,291,200 | 22.94 | 23.11 | 22.77 | 23.11 | 00:00:00 | | 2015-02-18 | 6,125,600 | 23.41 | 23.57 | 23.30 | 23.41 | 00:00:00 | | 2015-02-19 | 7,140,400 | 23.29 | 23.35 | 23.00 | 23.32 | 00:00:00 | | 2015-02-20 | 5,211,500 | 23.36 | 23.36 | 23.09 | 23.31 | 00:00:00 | | 2015-02-23 | 3,972,700 | 23.34 | 23.45 | 23.11 | 23.37 | 00:00:00 | | 2015-03-02 | 7,236,600 | 23.32 | 23.35 | 23.08 | 23.25 | 00:00:00 | | 2015-03-03 | 5,073,700 | 23.25 | 23.26 | 23.05 | 23.10 | 00:00:00 | | 2015-03-04 | 5,286,200 | 23.01 | 23.10 | 22.71 | 22.93 | 00:00:00 | | 2015-03-05 | 5,925,900 | 22.91 | 23.37 | 22.90 | 23.29 | 00:00:00 | | 2015-03-06 | 4,619,400 | 23.12 | 23.34 | 22.97 | 23.07 | 00:00:00 | | 2015-03-09 | 5,642,300 | 23.06 | 23.36 | 23.01 | 23.32 | 00:00:00 | | 2015-03-12 | 6,279,800 | 23.03 | 23.28 | 22.77 | 22.79 | 00:00:00 | | 2015-03-13 | 5,053,200 | 22.66 | 23.07 | 22.66 | 22.99 | 00:00:00 | | 2015-03-16 | 3,903,200 | 23.02 | 23.27 | 22.99 | 23.18 | 00:00:00 | | 2015-03-23 | 4,803,200 | 23.39 | 23.44 | 23.12 | 23.18 | 00:00:00 | | 2015-03-26 | 5,436,700 | 22.46 | 22.58 | 22.31 | 22.48 | 00:00:00 | | 2015-03-27 | 3,312,900 | 22.48 | 22.81 | 22.30 | 22.76 | 00:00:00 | | 2015-04-06 | 3,229,700 | 22.53 | 22.85 | 22.43 | 22.67 | 00:00:00 | | 2015-04-07 | 2,833,700 | 22.56 | 23.03 | 22.51 | 22.77 | 00:00:00 | | 2015-04-08 | 5,221,100 | 22.76 | 23.07 | 22.67 | 22.96 | 00:00:00 | | 2015-04-09 | 3,326,900 | 22.90 | 23.05 | 22.75 | 23.00 | 00:00:00 | | 2015-04-10 | 3,310,200 | 23.09 | 23.09 | 22.80 | 22.93 | 00:00:00 | | 2015-04-20 | 3,432,300 | 22.88 | 23.30 | 22.84 | 23.08 | 00:00:00 | | 2015-04-27 | 3,436,100 | 23.98 | 24.02 | 23.65 | 23.72 | 00:00:00 | | 2015-05-04 | 3,453,000 | 23.11 | 23.27 | 22.92 | 23.19 | 00:00:00 | | 2015-05-11 | 5,685,800 | 25.00 | 25.06 | 24.62 | 24.64 | 00:00:00 | | 2015-05-12 | 5,965,700 | 24.54 | 24.68 | 24.27 | 24.61 | 00:00:00 | | 2015-05-13 | 3,478,400 | 24.80 | 24.97 | 24.58 | 24.63 | 00:00:00 | | 2015-05-14 | 5,667,000 | 24.79 | 25.28 | 24.72 | 25.17 | 00:00:00 | | 2015-05-15 | 8,220,100 | 25.32 | 25.66 | 25.15 | 25.42 | 00:00:00 | | 2015-05-27 | 3,720,300 | 25.49 | 25.76 | 25.33 | 25.71 | 00:00:00 | | 2015-05-28 | 4,347,200 | 25.67 | 25.88 | 25.56 | 25.73 | 00:00:00 | | 2015-06-09 | 7,860,300 | 25.45 | 25.88 | 25.20 | 25.52 | 00:00:00 | | 2015-06-10 | 5,321,900 | 25.50 | 25.60 | 25.15 | 25.50 | 00:00:00 | | 2015-06-16 | 8,906,500 | 24.79 | 24.90 | 24.65 | 24.74 | 00:00:00 | | 2015-06-17 | 6,207,600 | 24.88 | 24.97 | 24.68 | 24.87 | 00:00:00 | | 2015-07-02 | 4,760,300 | 24.70 | 24.75 | 24.47 | 24.63 | 00:00:00 | | 2015-07-20 | 5,666,700 | 25.81 | 26.41 | 25.76 | 26.25 | 00:00:00 | | 2015-07-27 | 8,084,400 | 26.04 | 26.10 | 25.50 | 25.61 | 00:00:00 | | 2015-07-28 | 4,397,500 | 25.80 | 25.87 | 25.38 | 25.71 | 00:00:00 | | 2015-07-29 | 3,242,600 | 25.62 | 26.03 | 25.50 | 25.98 | 00:00:00 | | 2015-07-30 | 5,135,900 | 25.85 | 26.18 | 25.71 | 26.06 | 00:00:00 | | 2015-07-31 | 5,169,800 | 26.04 | 26.14 | 25.66 | 25.79 | 00:00:00 | | 2015-08-04 | 7,860,300 | 25.57 | 25.84 | 25.44 | 25.67 | 00:00:00 | | 2015-08-05 | 24,987,100 | 27.73 | 29.20 | 27.68 | 28.71 | 00:00:00 | | 2015-08-10 | 5,991,500 | 28.88 | 29.18 | 28.79 | 28.81 | 00:00:00 | | 2015-08-25 | 6,893,800 | 27.35 | 27.35 | 26.03 | 26.18 | 00:00:00 | | 2015-08-26 | 7,994,400 | 26.86 | 27.41 | 26.16 | 27.29 | 00:00:00 | | 2015-09-15 | 7,902,700 | 29.33 | 30.08 | 29.27 | 29.80 | 00:00:00 | | 2015-09-16 | 8,172,300 | 29.80 | 30.59 | 29.79 | 30.52 | 00:00:00 | | 2015-09-21 | 8,410,300 | 31.11 | 31.65 | 31.11 | 31.52 | 00:00:00 | | 2015-09-22 | 8,002,000 | 31.26 | 31.46 | 31.10 | 31.41 | 00:00:00 | | 2015-09-28 | 12,031,400 | 32.22 | 32.45 | 31.20 | 31.31 | 00:00:00 | | 2015-10-02 | 9,424,500 | 30.57 | 31.46 | 30.25 | 31.46 | 00:00:00 | | 2015-10-08 | 8,722,800 | 31.76 | 31.85 | 31.01 | 31.73 | 00:00:00 | | 2015-10-09 | 6,248,000 | 31.63 | 32.09 | 31.33 | 32.07 | 00:00:00 | | 2015-10-19 | 5,298,800 | 33.94 | 34.17 | 33.34 | 33.75 | 00:00:00 | | 2015-10-23 | 9,141,300 | 35.26 | 35.44 | 34.75 | 34.90 | 00:00:00 | | 2015-10-29 | 5,628,100 | 35.20 | 35.39 | 34.52 | 34.99 | 00:00:00 | | 2015-10-30 | 8,673,100 | 34.84 | 35.20 | 34.20 | 34.76 | 00:00:00 | | 2015-11-03 | 43,482,400 | 33.35 | 37.80 | 32.39 | 35.82 | 00:00:00 | | 2015-11-04 | 17,822,500 | 36.15 | 37.56 | 36.01 | 36.99 | 00:00:00 | | 2015-11-10 | 8,892,600 | 33.85 | 33.95 | 33.32 | 33.86 | 00:00:00 | | 2015-11-11 | 8,530,600 | 34.35 | 34.89 | 33.58 | 34.57 | 00:00:00 | | 2015-11-16 | 8,651,700 | 34.49 | 35.10 | 33.78 | 34.95 | 00:00:00 | | 2015-11-19 | 5,263,900 | 37.00 | 37.57 | 36.92 | 37.01 | 00:00:00 | | 2015-11-20 | 8,260,200 | 37.10 | 38.03 | 36.61 | 37.51 | 00:00:00 | | 2015-11-23 | 8,091,400 | 37.32 | 37.58 | 36.53 | 37.35 | 00:00:00 | | 2015-11-24 | 5,807,500 | 37.18 | 37.28 | 36.51 | 36.84 | 00:00:00 | | 2015-11-25 | 4,218,100 | 37.02 | 37.46 | 36.75 | 37.23 | 00:00:00 | | 2015-11-27 | 1,369,100 | 37.20 | 37.40 | 37.15 | 37.24 | 00:00:00 | | 2015-11-30 | 7,907,000 | 37.45 | 37.68 | 36.69 | 37.66 | 00:00:00 | | 2015-12-01 | 8,389,700 | 37.86 | 38.76 | 37.85 | 38.57 | 00:00:00 | | 2015-12-02 | 5,556,800 | 38.57 | 39.00 | 38.28 | 38.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
