|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,386,900 | 37.16 | 40.03 | 37.00 | 39.89 | 00:00:00 | | 2001-06-08 | 4,007,500 | 39.82 | 39.93 | 38.25 | 38.75 | 00:00:00 | | 2001-06-11 | 2,190,000 | 38.80 | 39.59 | 37.90 | 39.39 | 00:00:00 | | 2001-06-12 | 5,100,500 | 39.39 | 40.40 | 38.50 | 39.93 | 00:00:00 | | 2001-06-13 | 3,499,200 | 40.31 | 41.15 | 39.35 | 40.93 | 00:00:00 | | 2001-06-14 | 3,365,300 | 40.85 | 40.87 | 37.05 | 37.06 | 00:00:00 | | 2001-06-15 | 3,847,700 | 36.92 | 38.05 | 35.64 | 37.65 | 00:00:00 | | 2001-06-18 | 2,709,100 | 38.00 | 38.10 | 35.61 | 35.80 | 00:00:00 | | 2001-06-19 | 2,900,400 | 36.01 | 37.20 | 35.25 | 35.56 | 00:00:00 | | 2001-06-20 | 2,558,900 | 35.18 | 35.42 | 33.00 | 34.72 | 00:00:00 | | 2001-06-21 | 4,922,900 | 34.80 | 37.70 | 34.70 | 36.44 | 00:00:00 | | 2001-06-22 | 2,274,700 | 36.76 | 36.80 | 33.76 | 33.95 | 00:00:00 | | 2001-06-25 | 1,597,900 | 33.96 | 34.85 | 33.16 | 34.62 | 00:00:00 | | 2001-06-26 | 2,777,300 | 34.55 | 36.70 | 33.85 | 36.48 | 00:00:00 | | 2001-06-27 | 1,838,900 | 36.74 | 37.50 | 36.02 | 36.50 | 00:00:00 | | 2001-06-28 | 2,122,800 | 37.15 | 39.08 | 36.70 | 38.41 | 00:00:00 | | 2001-06-29 | 2,939,500 | 38.25 | 39.72 | 37.96 | 39.25 | 00:00:00 | | 2001-07-02 | 2,715,600 | 39.01 | 40.50 | 36.75 | 38.46 | 00:00:00 | | 2001-07-03 | 976,300 | 37.15 | 37.90 | 36.76 | 37.49 | 00:00:00 | | 2001-07-05 | 1,922,900 | 37.10 | 37.52 | 36.15 | 37.40 | 00:00:00 | | 2001-07-06 | 1,324,300 | 37.27 | 37.30 | 36.20 | 36.40 | 00:00:00 | | 2001-07-09 | 2,577,100 | 36.51 | 36.69 | 34.50 | 35.95 | 00:00:00 | | 2001-07-10 | 4,977,100 | 36.14 | 37.14 | 35.40 | 35.98 | 00:00:00 | | 2001-07-11 | 2,963,500 | 35.74 | 36.19 | 34.50 | 35.84 | 00:00:00 | | 2001-07-12 | 1,690,100 | 36.80 | 37.34 | 36.19 | 36.36 | 00:00:00 | | 2001-07-13 | 2,186,400 | 36.32 | 39.12 | 36.28 | 38.60 | 00:00:00 | | 2001-07-16 | 2,507,500 | 39.36 | 39.55 | 37.03 | 37.38 | 00:00:00 | | 2001-07-17 | 3,228,000 | 37.57 | 40.20 | 37.06 | 40.06 | 00:00:00 | | 2001-07-18 | 1,694,900 | 39.76 | 40.35 | 37.85 | 38.18 | 00:00:00 | | 2001-07-19 | 3,832,300 | 38.43 | 40.20 | 37.70 | 38.48 | 00:00:00 | | 2001-07-20 | 2,942,400 | 38.55 | 40.25 | 37.55 | 37.63 | 00:00:00 | | 2001-07-23 | 8,978,900 | 38.12 | 38.40 | 34.14 | 35.06 | 00:00:00 | | 2001-07-24 | 3,554,900 | 34.45 | 35.85 | 32.72 | 35.47 | 00:00:00 | | 2001-07-25 | 5,459,500 | 37.45 | 37.78 | 34.90 | 37.56 | 00:00:00 | | 2001-07-26 | 1,825,900 | 37.49 | 38.36 | 36.65 | 37.71 | 00:00:00 | | 2001-07-27 | 1,784,400 | 37.70 | 38.40 | 37.49 | 37.87 | 00:00:00 | | 2001-07-30 | 1,718,900 | 38.20 | 38.20 | 35.00 | 35.39 | 00:00:00 | | 2001-07-31 | 9,335,500 | 33.11 | 34.00 | 30.00 | 33.92 | 00:00:00 | | 2001-08-01 | 3,018,700 | 33.51 | 34.75 | 33.04 | 33.63 | 00:00:00 | | 2001-08-02 | 3,574,800 | 34.40 | 34.50 | 31.96 | 33.01 | 00:00:00 | | 2001-08-03 | 1,596,500 | 32.71 | 32.80 | 31.03 | 31.49 | 00:00:00 | | 2001-08-06 | 3,746,400 | 31.40 | 33.60 | 30.80 | 31.87 | 00:00:00 | | 2001-08-07 | 1,739,500 | 32.02 | 33.43 | 31.91 | 33.20 | 00:00:00 | | 2001-08-08 | 2,289,600 | 32.95 | 33.75 | 31.03 | 31.75 | 00:00:00 | | 2001-08-09 | 1,632,000 | 31.85 | 33.44 | 31.25 | 33.02 | 00:00:00 | | 2001-08-10 | 1,881,100 | 32.71 | 33.50 | 32.47 | 33.28 | 00:00:00 | | 2001-08-13 | 1,547,500 | 33.20 | 34.75 | 33.10 | 33.59 | 00:00:00 | | 2001-08-14 | 4,299,600 | 33.27 | 35.89 | 33.20 | 34.56 | 00:00:00 | | 2001-08-15 | 1,910,900 | 34.40 | 35.75 | 34.31 | 35.09 | 00:00:00 | | 2001-08-16 | 1,236,500 | 34.97 | 34.98 | 33.55 | 34.17 | 00:00:00 | | 2001-08-17 | 1,616,400 | 32.55 | 34.13 | 32.25 | 32.55 | 00:00:00 | | 2001-08-20 | 1,523,500 | 32.16 | 32.75 | 31.33 | 32.44 | 00:00:00 | | 2001-08-21 | 1,678,800 | 32.57 | 33.79 | 32.31 | 32.67 | 00:00:00 | | 2001-08-22 | 1,158,000 | 32.88 | 33.69 | 31.46 | 32.82 | 00:00:00 | | 2001-08-23 | 918,700 | 32.81 | 33.50 | 31.03 | 31.84 | 00:00:00 | | 2001-08-24 | 1,688,400 | 32.30 | 34.60 | 31.65 | 33.95 | 00:00:00 | | 2001-08-27 | 2,161,900 | 33.94 | 35.60 | 33.80 | 35.31 | 00:00:00 | | 2001-08-28 | 4,756,300 | 35.68 | 37.95 | 35.56 | 37.46 | 00:00:00 | | 2001-08-29 | 3,249,100 | 37.26 | 38.50 | 36.95 | 38.35 | 00:00:00 | | 2001-08-30 | 5,524,800 | 37.90 | 38.39 | 36.90 | 37.65 | 00:00:00 | | 2001-08-31 | 1,398,000 | 37.06 | 38.24 | 36.69 | 37.05 | 00:00:00 | | 2001-09-04 | 1,395,600 | 36.99 | 37.49 | 35.81 | 35.81 | 00:00:00 | | 2001-09-05 | 1,293,600 | 35.84 | 36.22 | 34.39 | 34.58 | 00:00:00 | | 2001-09-06 | 2,639,500 | 34.32 | 35.30 | 33.56 | 35.00 | 00:00:00 | | 2001-09-07 | 3,532,300 | 34.45 | 35.40 | 33.79 | 34.15 | 00:00:00 | | 2001-09-10 | 2,914,100 | 33.99 | 34.00 | 32.00 | 32.63 | 00:00:00 | | 2001-09-17 | 3,993,100 | 30.20 | 32.01 | 29.57 | 30.97 | 00:00:00 | | 2001-09-18 | 3,758,900 | 30.72 | 30.86 | 27.16 | 28.40 | 00:00:00 | | 2001-09-19 | 11,034,700 | 27.75 | 28.55 | 22.76 | 28.50 | 00:00:00 | | 2001-09-20 | 4,060,300 | 26.87 | 27.99 | 25.48 | 25.60 | 00:00:00 | | 2001-09-21 | 4,531,700 | 24.64 | 27.35 | 23.75 | 27.20 | 00:00:00 | | 2001-09-24 | 4,226,900 | 29.22 | 29.52 | 25.92 | 26.25 | 00:00:00 | | 2001-09-25 | 5,636,400 | 26.45 | 28.23 | 24.78 | 25.05 | 00:00:00 | | 2001-09-26 | 3,266,900 | 25.33 | 25.47 | 23.80 | 24.47 | 00:00:00 | | 2001-09-27 | 5,886,700 | 23.95 | 24.35 | 22.61 | 24.35 | 00:00:00 | | 2001-09-28 | 4,039,200 | 24.85 | 28.00 | 24.70 | 27.22 | 00:00:00 | | 2001-10-01 | 1,974,700 | 27.25 | 27.25 | 25.00 | 25.11 | 00:00:00 | | 2001-10-02 | 3,007,700 | 24.95 | 26.17 | 24.52 | 25.75 | 00:00:00 | | 2001-10-03 | 5,263,200 | 25.50 | 30.24 | 25.24 | 29.81 | 00:00:00 | | 2001-10-04 | 3,609,100 | 30.12 | 32.70 | 30.11 | 31.74 | 00:00:00 | | 2001-10-05 | 1,981,200 | 31.73 | 31.82 | 28.00 | 30.02 | 00:00:00 | | 2001-10-08 | 1,339,700 | 29.75 | 31.35 | 29.40 | 30.41 | 00:00:00 | | 2001-10-09 | 1,708,300 | 30.18 | 31.88 | 29.95 | 31.57 | 00:00:00 | | 2001-10-10 | 2,198,900 | 31.66 | 32.60 | 30.85 | 32.15 | 00:00:00 | | 2001-10-11 | 3,473,300 | 32.51 | 34.99 | 32.51 | 34.88 | 00:00:00 | | 2001-10-12 | 4,915,700 | 34.98 | 35.75 | 32.30 | 32.79 | 00:00:00 | | 2001-10-15 | 2,808,500 | 32.20 | 33.29 | 31.52 | 33.01 | 00:00:00 | | 2001-10-16 | 2,440,800 | 33.36 | 34.99 | 33.02 | 34.88 | 00:00:00 | | 2001-10-17 | 3,294,700 | 35.32 | 35.88 | 34.40 | 35.00 | 00:00:00 | | 2001-10-18 | 7,283,500 | 36.00 | 37.25 | 35.54 | 36.29 | 00:00:00 | | 2001-10-19 | 5,608,300 | 36.05 | 36.09 | 33.65 | 35.12 | 00:00:00 | | 2001-10-22 | 2,656,300 | 35.20 | 36.68 | 35.10 | 36.66 | 00:00:00 | | 2001-10-23 | 5,779,700 | 37.26 | 38.75 | 36.65 | 37.10 | 00:00:00 | | 2001-10-24 | 3,627,600 | 37.11 | 38.87 | 36.50 | 38.84 | 00:00:00 | | 2001-10-25 | 4,254,700 | 38.66 | 39.20 | 37.17 | 38.59 | 00:00:00 | | 2001-10-26 | 3,624,500 | 38.68 | 39.72 | 37.68 | 37.90 | 00:00:00 | | 2001-10-29 | 1,670,900 | 37.85 | 37.95 | 37.05 | 37.58 | 00:00:00 | | 2001-10-30 | 2,672,400 | 37.60 | 38.17 | 35.67 | 36.50 | 00:00:00 | | 2001-10-31 | 1,870,100 | 37.07 | 37.44 | 36.10 | 36.15 | 00:00:00 | | 2001-11-01 | 2,318,400 | 36.66 | 39.00 | 36.60 | 38.29 | 00:00:00 | | 2001-11-02 | 2,964,500 | 38.10 | 39.40 | 38.10 | 38.95 | 00:00:00 | | 2001-11-05 | 5,005,200 | 39.05 | 40.00 | 38.95 | 39.98 | 00:00:00 | | 2001-11-06 | 2,308,800 | 39.95 | 40.37 | 38.72 | 40.27 | 00:00:00 | | 2001-11-07 | 2,452,300 | 39.86 | 40.20 | 38.42 | 38.59 | 00:00:00 | | 2001-11-08 | 4,682,900 | 38.70 | 38.75 | 36.40 | 36.74 | 00:00:00 | | 2001-11-09 | 4,504,300 | 36.41 | 38.40 | 35.96 | 37.77 | 00:00:00 | | 2001-11-12 | 3,332,400 | 38.43 | 39.10 | 36.11 | 38.97 | 00:00:00 | | 2001-11-13 | 4,062,700 | 39.46 | 40.30 | 38.36 | 39.39 | 00:00:00 | | 2001-11-14 | 2,694,000 | 39.57 | 39.61 | 37.50 | 38.01 | 00:00:00 | | 2001-11-15 | 6,484,800 | 37.66 | 38.75 | 34.84 | 35.55 | 00:00:00 | | 2001-11-16 | 4,333,200 | 36.23 | 36.23 | 33.83 | 34.51 | 00:00:00 | | 2001-11-19 | 2,976,500 | 34.50 | 36.20 | 34.30 | 36.15 | 00:00:00 | | 2001-11-20 | 3,362,900 | 36.00 | 38.00 | 35.80 | 36.25 | 00:00:00 | | 2001-11-21 | 11,348,400 | 24.49 | 24.65 | 21.53 | 22.75 | 00:00:00 | | 2001-11-23 | 5,380,400 | 22.27 | 22.51 | 21.38 | 21.60 | 00:00:00 | | 2001-11-26 | 6,711,600 | 21.95 | 22.00 | 21.10 | 21.33 | 00:00:00 | | 2001-11-27 | 12,950,000 | 22.09 | 22.58 | 21.38 | 21.45 | 00:00:00 | | 2001-11-28 | 5,244,000 | 21.32 | 22.02 | 21.07 | 21.33 | 00:00:00 | | 2001-11-29 | 8,737,200 | 21.96 | 23.32 | 21.87 | 23.20 | 00:00:00 | | 2001-11-30 | 8,386,000 | 23.98 | 25.02 | 23.33 | 24.85 | 00:00:00 | | 2001-12-03 | 5,825,600 | 24.87 | 25.17 | 23.50 | 24.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
