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
2015-12-02	5,556,800	38.57	39.00	38.28	38.38	00:00:00
2015-12-07	6,730,600	38.92	39.03	38.39	38.69	00:00:00
2015-12-08	5,625,500	38.33	39.46	38.13	39.36	00:00:00
2015-12-09	7,237,800	39.20	39.35	37.86	38.59	00:00:00
2015-12-10	5,204,400	38.71	38.82	38.08	38.38	00:00:00
2015-12-14	5,666,400	37.27	38.00	36.89	37.96	00:00:00
2015-12-15	7,900,500	38.33	39.55	38.24	38.71	00:00:00
2015-12-16	6,262,200	38.94	39.43	38.14	39.21	00:00:00
2015-12-17	7,375,500	39.36	39.80	38.85	38.87	00:00:00
2015-12-18	12,371,800	38.47	39.13	38.31	38.47	00:00:00
2015-12-21	5,746,100	38.86	39.29	38.10	38.74	00:00:00
2015-12-24	1,927,400	38.94	39.11	38.53	38.92	00:00:00
2015-12-28	3,299,400	38.76	39.03	38.26	39.03	00:00:00
2015-12-29	4,995,200	39.34	39.93	39.23	39.58	00:00:00
2015-12-30	2,852,700	39.57	39.74	39.35	39.43	00:00:00
2015-12-31	5,007,500	39.24	39.38	38.52	38.71	00:00:00
2016-01-05	11,150,200	37.79	37.89	36.94	37.14	00:00:00
2016-01-06	17,860,500	36.32	36.80	36.08	36.79	00:00:00
2016-01-11	8,151,700	35.90	36.65	35.79	36.21	00:00:00
2016-01-14	9,501,300	34.92	35.66	34.17	35.40	00:00:00
2016-01-15	11,915,600	34.31	35.35	33.51	34.91	00:00:00
2016-01-19	5,789,400	35.52	35.63	34.70	35.15	00:00:00
2016-01-28	13,810,000	34.53	34.93	33.17	33.79	00:00:00
2016-01-29	20,510,200	33.63	34.88	32.55	34.82	00:00:00
2016-02-01	8,899,100	34.60	35.26	34.43	34.67	00:00:00
2016-02-02	8,696,300	34.24	34.57	33.12	33.42	00:00:00
2016-02-03	10,319,100	33.81	33.85	32.33	33.12	00:00:00
2016-02-08	17,075,400	29.69	29.89	28.13	28.72	00:00:00
2016-02-12	42,833,800	28.66	29.04	26.49	28.12	00:00:00
2016-02-19	11,534,500	28.85	30.35	28.65	30.19	00:00:00
2016-02-22	10,532,900	30.51	31.85	30.48	31.52	00:00:00
2016-02-29	7,259,500	31.73	32.22	31.32	31.67	00:00:00
2016-03-08	6,935,900	30.70	31.15	30.51	30.78	00:00:00
2016-03-09	6,524,600	30.82	31.05	30.37	30.86	00:00:00
2016-03-15	5,373,400	32.34	32.87	32.18	32.48	00:00:00
2016-03-16	5,063,800	32.49	32.91	32.20	32.79	00:00:00
2016-03-22	4,677,800	31.89	32.57	31.86	32.54	00:00:00
2016-03-23	4,099,000	32.48	32.81	32.42	32.58	00:00:00
2016-03-29	5,625,600	32.27	33.35	32.25	33.24	00:00:00
2016-03-30	8,354,300	33.60	34.29	33.51	34.07	00:00:00
2016-04-04	4,823,200	34.42	34.66	33.96	34.23	00:00:00
2016-04-07	5,750,000	33.87	33.97	33.31	33.42	00:00:00
2016-04-08	4,591,900	33.70	34.16	33.52	33.97	00:00:00
2016-04-11	4,483,000	34.30	34.38	33.41	33.41	00:00:00
2016-04-12	5,235,900	33.43	33.66	33.03	33.48	00:00:00
2016-04-13	8,301,600	33.92	35.30	33.85	35.16	00:00:00
2016-04-26	3,563,400	35.08	35.43	34.99	35.21	00:00:00
2016-04-29	6,439,300	33.60	34.58	33.55	34.47	00:00:00
2016-05-05	9,853,800	34.34	35.21	34.17	34.91	00:00:00
2016-05-06	19,054,100	36.99	38.00	36.66	37.87	00:00:00
2016-05-09	10,814,800	37.79	37.87	36.82	37.15	00:00:00
2016-05-10	14,271,000	37.23	37.27	36.06	36.41	00:00:00
2016-05-11	10,236,300	36.61	37.33	36.46	37.11	00:00:00
2016-05-17	10,667,600	39.10	39.35	37.63	38.12	00:00:00
2016-05-18	7,676,300	37.98	38.72	37.86	38.47	00:00:00
2016-05-19	7,493,900	38.23	38.37	37.54	37.80	00:00:00
2016-05-20	11,640,100	37.81	37.94	37.16	37.53	00:00:00
2016-05-23	5,624,000	37.63	37.99	37.31	37.73	00:00:00
2016-05-31	8,440,900	39.54	39.69	39.13	39.26	00:00:00
2016-06-03	9,681,500	38.69	38.91	37.63	37.81	00:00:00
2016-06-06	7,725,500	37.65	37.81	36.83	37.76	00:00:00
2016-06-09	23,552,500	37.99	39.02	37.95	38.54	00:00:00
2016-06-10	13,423,400	38.13	38.45	37.53	37.77	00:00:00
2016-06-14	19,994,600	37.46	38.56	37.24	38.41	00:00:00
2016-06-15	10,458,500	38.46	38.82	38.02	38.33	00:00:00
2016-06-16	10,063,900	38.25	39.15	38.00	39.03	00:00:00
2016-06-17	13,336,300	39.03	39.05	37.83	38.08	00:00:00
2016-06-21	6,655,000	38.75	39.23	38.56	38.66	00:00:00
2016-06-22	4,719,200	38.74	38.89	38.21	38.32	00:00:00
2016-06-23	5,670,400	38.66	39.06	38.40	38.92	00:00:00
2016-06-24	22,071,800	37.50	38.05	36.82	36.98	00:00:00
2016-06-27	9,337,000	36.60	36.66	35.77	36.15	00:00:00
2016-06-30	15,049,800	38.23	39.98	38.14	39.63	00:00:00
2016-07-01	8,179,300	39.69	40.71	39.42	39.61	00:00:00
2016-07-11	14,703,800	41.44	42.26	41.17	42.20	00:00:00
2016-07-26	8,251,500	42.40	42.67	41.19	41.56	00:00:00
2016-07-27	13,732,200	41.52	41.64	40.79	40.89	00:00:00
2016-07-28	11,108,600	40.29	40.64	40.05	40.27	00:00:00
2016-07-29	13,727,500	40.30	40.88	39.73	40.16	00:00:00
2016-08-02	6,676,600	40.07	40.24	39.53	39.75	00:00:00
2016-08-03	8,748,500	39.64	40.75	39.63	40.38	00:00:00
2016-08-08	8,079,200	40.73	40.91	40.45	40.61	00:00:00
2016-08-10	5,458,600	41.14	41.51	41.00	41.10	00:00:00
2016-08-11	6,529,100	41.14	41.71	41.14	41.31	00:00:00
2016-08-16	26,062,300	40.25	40.75	39.29	39.31	00:00:00
2016-08-17	11,480,300	39.55	39.96	39.34	39.88	00:00:00
2016-08-18	7,257,800	39.99	40.32	39.84	40.02	00:00:00
2016-08-19	5,558,600	40.13	40.29	39.78	39.98	00:00:00
2016-08-25	7,898,200	40.47	41.01	40.40	40.99	00:00:00
2016-08-26	6,861,200	40.95	41.21	40.65	41.05	00:00:00
2016-08-29	5,896,500	41.11	41.60	41.02	41.29	00:00:00
2016-08-30	5,657,900	41.33	41.63	41.13	41.58	00:00:00
2016-08-31	5,738,600	41.41	41.57	41.12	41.37	00:00:00
2016-09-12	11,027,200	41.95	43.54	41.85	43.46	00:00:00
2016-09-22	5,871,000	44.86	45.12	44.41	44.51	00:00:00
2016-09-23	8,691,700	44.98	45.12	44.10	44.36	00:00:00
2016-09-29	8,464,700	44.15	44.43	43.83	44.21	00:00:00
2016-09-30	7,840,200	44.37	44.46	43.99	44.30	00:00:00
2016-10-10	4,562,600	43.96	44.24	43.70	43.79	00:00:00
2016-11-03	12,469,400	42.96	43.67	42.63	43.37	00:00:00
2016-11-04	18,742,900	41.04	43.25	40.86	41.70	00:00:00
2016-11-11	10,625,300	38.43	39.45	38.23	39.41	00:00:00
2016-12-01	12,369,300	36.65	36.73	35.46	35.58	00:00:00
2016-12-02	7,249,100	35.66	36.02	35.12	35.71	00:00:00
2016-12-12	5,376,900	36.77	37.31	36.56	37.17	00:00:00
2016-12-27	2,552,300	36.55	36.80	36.47	36.53	00:00:00
2016-12-28	4,899,000	36.66	36.93	36.22	36.43	00:00:00
2016-12-29	3,855,100	36.50	36.78	36.29	36.48	00:00:00
2017-01-06	8,364,900	37.95	38.19	37.82	37.91	00:00:00
2017-01-09	5,432,400	38.09	38.16	37.37	37.70	00:00:00
2017-01-26	3,206,200	39.68	39.69	39.32	39.47	00:00:00
2017-01-27	5,050,500	39.68	39.73	39.41	39.61	00:00:00
2017-01-30	5,836,300	39.57	39.76	39.46	39.61	00:00:00
2017-02-02	6,111,900	40.46	40.60	40.03	40.47	00:00:00
2017-02-03	8,579,400	40.71	40.73	39.90	40.01	00:00:00
2017-02-06	8,319,300	40.04	40.22	39.65	40.19	00:00:00
2017-02-08	12,126,500	40.10	40.12	39.15	39.19	00:00:00
2017-02-09	15,110,400	39.41	39.78	38.93	39.73	00:00:00
2017-02-21	6,672,400	45.41	45.75	45.31	45.34	00:00:00
2017-02-28	9,154,700	45.50	45.95	44.95	45.13	00:00:00
2017-03-01	15,278,500	45.47	47.33	45.18	47.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>