|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,825,600 | 24.87 | 25.17 | 23.50 | 24.96 | 00:00:00 | | 2001-12-04 | 17,434,400 | 25.21 | 26.11 | 23.58 | 24.11 | 00:00:00 | | 2001-12-05 | 14,593,200 | 24.35 | 26.70 | 24.29 | 25.99 | 00:00:00 | | 2001-12-06 | 4,912,400 | 26.10 | 26.47 | 24.61 | 25.34 | 00:00:00 | | 2001-12-07 | 3,515,200 | 25.45 | 25.89 | 24.25 | 25.50 | 00:00:00 | | 2001-12-10 | 2,448,800 | 25.70 | 25.75 | 25.00 | 25.56 | 00:00:00 | | 2001-12-11 | 17,044,800 | 27.07 | 28.72 | 26.65 | 27.20 | 00:00:00 | | 2001-12-12 | 7,230,000 | 28.20 | 28.38 | 27.40 | 27.91 | 00:00:00 | | 2001-12-13 | 5,348,800 | 27.27 | 27.35 | 25.60 | 25.80 | 00:00:00 | | 2001-12-14 | 5,989,200 | 26.03 | 27.19 | 24.10 | 25.41 | 00:00:00 | | 2001-12-17 | 4,091,600 | 25.37 | 27.10 | 25.20 | 26.97 | 00:00:00 | | 2001-12-18 | 5,347,600 | 27.10 | 27.46 | 25.55 | 25.80 | 00:00:00 | | 2001-12-19 | 2,944,400 | 25.70 | 26.75 | 25.59 | 25.77 | 00:00:00 | | 2001-12-20 | 4,499,600 | 25.89 | 26.90 | 24.55 | 24.60 | 00:00:00 | | 2001-12-21 | 4,838,800 | 25.66 | 26.00 | 24.82 | 25.16 | 00:00:00 | | 2001-12-24 | 2,354,400 | 25.16 | 26.10 | 24.75 | 24.85 | 00:00:00 | | 2001-12-26 | 4,910,000 | 25.04 | 27.12 | 25.01 | 26.84 | 00:00:00 | | 2001-12-27 | 4,534,800 | 27.09 | 28.00 | 26.41 | 26.80 | 00:00:00 | | 2001-12-28 | 5,883,600 | 26.81 | 27.41 | 26.39 | 26.50 | 00:00:00 | | 2001-12-31 | 1,818,800 | 26.77 | 27.00 | 25.95 | 26.01 | 00:00:00 | | 2002-01-02 | 3,416,400 | 26.22 | 26.43 | 24.79 | 26.42 | 00:00:00 | | 2002-01-03 | 2,711,600 | 26.26 | 26.79 | 25.56 | 26.35 | 00:00:00 | | 2002-01-04 | 3,302,000 | 27.00 | 27.70 | 26.38 | 26.83 | 00:00:00 | | 2002-01-07 | 2,525,200 | 27.05 | 27.39 | 25.97 | 26.04 | 00:00:00 | | 2002-01-08 | 3,155,600 | 26.03 | 26.63 | 25.68 | 26.00 | 00:00:00 | | 2002-01-09 | 4,343,600 | 26.55 | 26.75 | 25.42 | 25.55 | 00:00:00 | | 2002-01-10 | 1,600,000 | 25.48 | 25.82 | 25.08 | 25.58 | 00:00:00 | | 2002-01-11 | 6,107,600 | 25.65 | 25.91 | 23.53 | 24.01 | 00:00:00 | | 2002-01-14 | 3,208,000 | 23.97 | 24.48 | 23.45 | 23.50 | 00:00:00 | | 2002-01-15 | 5,790,800 | 23.66 | 24.25 | 22.77 | 24.14 | 00:00:00 | | 2002-01-16 | 35,930,800 | 25.10 | 25.71 | 24.26 | 24.58 | 00:00:00 | | 2002-01-17 | 5,450,000 | 25.20 | 25.40 | 24.00 | 24.74 | 00:00:00 | | 2002-01-18 | 3,767,200 | 24.00 | 25.10 | 23.80 | 24.39 | 00:00:00 | | 2002-01-22 | 3,139,200 | 24.30 | 24.81 | 23.70 | 24.40 | 00:00:00 | | 2002-01-23 | 2,573,600 | 24.56 | 25.36 | 24.30 | 24.80 | 00:00:00 | | 2002-01-24 | 21,966,800 | 26.70 | 28.54 | 26.30 | 27.52 | 00:00:00 | | 2002-01-25 | 5,318,800 | 27.05 | 27.22 | 26.32 | 26.60 | 00:00:00 | | 2002-01-28 | 5,059,600 | 26.74 | 27.00 | 25.87 | 26.55 | 00:00:00 | | 2002-01-29 | 4,682,400 | 26.53 | 26.75 | 25.72 | 26.00 | 00:00:00 | | 2002-01-30 | 4,546,400 | 25.99 | 26.09 | 24.99 | 26.09 | 00:00:00 | | 2002-01-31 | 7,317,200 | 26.05 | 27.00 | 25.76 | 26.28 | 00:00:00 | | 2002-02-01 | 42,576 | 6.46 | 6.61 | 6.36 | 6.45 | 00:00:00 | | 2002-02-04 | 2,194,800 | 25.80 | 25.93 | 25.25 | 25.55 | 00:00:00 | | 2002-02-05 | 2,223,200 | 25.56 | 26.14 | 24.89 | 25.37 | 00:00:00 | | 2002-02-06 | 3,042,000 | 25.45 | 25.46 | 24.06 | 24.28 | 00:00:00 | | 2002-02-07 | 3,382,000 | 24.05 | 25.23 | 23.85 | 24.72 | 00:00:00 | | 2002-02-08 | 2,946,800 | 24.78 | 25.57 | 24.67 | 25.57 | 00:00:00 | | 2002-02-11 | 1,938,800 | 25.35 | 25.92 | 25.20 | 25.60 | 00:00:00 | | 2002-02-12 | 1,802,800 | 25.32 | 26.50 | 25.00 | 25.96 | 00:00:00 | | 2002-02-13 | 6,165,200 | 26.21 | 27.05 | 26.21 | 26.53 | 00:00:00 | | 2002-02-14 | 7,115,200 | 26.91 | 27.43 | 26.40 | 27.01 | 00:00:00 | | 2002-02-15 | 1,729,600 | 27.00 | 27.01 | 26.50 | 26.70 | 00:00:00 | | 2002-02-19 | 1,647,200 | 26.34 | 26.40 | 25.58 | 25.72 | 00:00:00 | | 2002-02-20 | 2,524,400 | 25.75 | 26.46 | 25.61 | 26.29 | 00:00:00 | | 2002-02-21 | 2,090,000 | 26.04 | 26.70 | 25.49 | 25.63 | 00:00:00 | | 2002-02-22 | 2,530,000 | 25.56 | 26.71 | 25.43 | 26.71 | 00:00:00 | | 2002-02-25 | 3,318,000 | 26.64 | 27.15 | 26.40 | 27.13 | 00:00:00 | | 2002-02-26 | 3,014,800 | 27.06 | 27.75 | 26.61 | 27.29 | 00:00:00 | | 2002-02-27 | 13,203,600 | 27.46 | 29.83 | 27.45 | 29.05 | 00:00:00 | | 2002-02-28 | 2,905,200 | 29.25 | 29.49 | 28.25 | 28.56 | 00:00:00 | | 2002-03-01 | 4,051,200 | 29.00 | 29.82 | 28.10 | 29.82 | 00:00:00 | | 2002-03-04 | 5,999,200 | 29.63 | 31.18 | 29.16 | 30.88 | 00:00:00 | | 2002-03-05 | 2,835,600 | 30.46 | 31.13 | 30.08 | 30.46 | 00:00:00 | | 2002-03-06 | 2,878,400 | 30.48 | 30.49 | 29.40 | 29.87 | 00:00:00 | | 2002-03-07 | 2,207,200 | 29.96 | 31.00 | 29.87 | 30.33 | 00:00:00 | | 2002-03-08 | 4,876,000 | 30.85 | 32.75 | 30.84 | 32.30 | 00:00:00 | | 2002-03-11 | 2,544,800 | 32.21 | 32.38 | 31.29 | 32.21 | 00:00:00 | | 2002-03-12 | 1,905,200 | 31.81 | 31.81 | 30.55 | 31.11 | 00:00:00 | | 2002-03-13 | 1,885,200 | 30.89 | 32.10 | 30.20 | 30.58 | 00:00:00 | | 2002-03-14 | 2,443,600 | 30.73 | 30.91 | 29.89 | 30.43 | 00:00:00 | | 2002-03-15 | 4,726,400 | 28.96 | 30.00 | 28.96 | 29.29 | 00:00:00 | | 2002-03-18 | 5,535,200 | 29.29 | 29.70 | 28.61 | 29.46 | 00:00:00 | | 2002-03-19 | 5,140,000 | 29.41 | 30.47 | 28.53 | 28.78 | 00:00:00 | | 2002-03-20 | 4,722,400 | 28.30 | 28.65 | 27.92 | 28.11 | 00:00:00 | | 2002-03-21 | 2,633,200 | 28.29 | 29.41 | 28.20 | 29.40 | 00:00:00 | | 2002-03-22 | 2,846,400 | 29.21 | 29.40 | 27.67 | 28.06 | 00:00:00 | | 2002-03-25 | 2,546,000 | 28.18 | 28.52 | 27.41 | 28.05 | 00:00:00 | | 2002-03-26 | 3,313,200 | 27.95 | 29.63 | 27.87 | 28.60 | 00:00:00 | | 2002-03-27 | 1,869,200 | 28.60 | 29.78 | 28.60 | 29.15 | 00:00:00 | | 2002-03-28 | 2,835,600 | 29.19 | 30.80 | 29.18 | 29.83 | 00:00:00 | | 2002-04-01 | 3,089,200 | 29.10 | 29.84 | 28.40 | 29.75 | 00:00:00 | | 2002-04-02 | 2,228,400 | 29.60 | 29.62 | 28.30 | 28.30 | 00:00:00 | | 2002-04-03 | 2,342,800 | 28.65 | 28.97 | 28.15 | 28.40 | 00:00:00 | | 2002-04-04 | 1,762,000 | 28.37 | 29.00 | 27.77 | 28.91 | 00:00:00 | | 2002-04-05 | 2,705,200 | 28.98 | 29.34 | 28.40 | 28.58 | 00:00:00 | | 2002-04-08 | 3,644,000 | 28.35 | 29.04 | 27.61 | 29.04 | 00:00:00 | | 2002-04-09 | 1,853,900 | 29.10 | 29.10 | 28.29 | 28.95 | 00:00:00 | | 2002-04-10 | 4,588,400 | 28.99 | 29.95 | 28.05 | 29.94 | 00:00:00 | | 2002-04-11 | 2,488,000 | 29.95 | 29.98 | 29.06 | 29.28 | 00:00:00 | | 2002-04-12 | 2,240,000 | 29.31 | 29.92 | 28.30 | 29.85 | 00:00:00 | | 2002-04-15 | 5,108,400 | 29.85 | 31.00 | 28.90 | 30.87 | 00:00:00 | | 2002-04-16 | 3,500,000 | 31.09 | 32.12 | 31.08 | 31.68 | 00:00:00 | | 2002-04-17 | 2,511,600 | 31.70 | 31.71 | 30.38 | 31.31 | 00:00:00 | | 2002-04-18 | 2,990,400 | 31.44 | 32.00 | 30.20 | 31.61 | 00:00:00 | | 2002-04-19 | 2,315,600 | 31.70 | 31.75 | 30.75 | 31.45 | 00:00:00 | | 2002-04-22 | 1,796,400 | 31.42 | 31.43 | 30.61 | 30.93 | 00:00:00 | | 2002-04-23 | 3,257,200 | 30.87 | 31.10 | 29.60 | 29.63 | 00:00:00 | | 2002-04-24 | 2,549,600 | 30.08 | 31.05 | 29.87 | 30.22 | 00:00:00 | | 2002-04-25 | 2,428,000 | 30.40 | 31.15 | 29.91 | 31.09 | 00:00:00 | | 2002-04-26 | 3,608,000 | 31.01 | 31.57 | 29.78 | 29.90 | 00:00:00 | | 2002-04-29 | 2,382,000 | 30.01 | 30.27 | 29.26 | 29.66 | 00:00:00 | | 2002-04-30 | 3,620,800 | 29.96 | 31.50 | 29.95 | 31.48 | 00:00:00 | | 2002-05-01 | 5,091,200 | 31.52 | 32.48 | 30.66 | 32.15 | 00:00:00 | | 2002-05-02 | 4,131,600 | 32.26 | 33.33 | 31.15 | 31.75 | 00:00:00 | | 2002-05-03 | 5,439,200 | 31.74 | 32.32 | 30.18 | 30.58 | 00:00:00 | | 2002-05-06 | 5,526,800 | 31.09 | 32.12 | 31.00 | 31.35 | 00:00:00 | | 2002-05-07 | 6,205,600 | 32.09 | 32.26 | 29.90 | 30.65 | 00:00:00 | | 2002-05-08 | 22,036,800 | 32.70 | 34.23 | 31.11 | 33.95 | 00:00:00 | | 2002-05-09 | 8,416,400 | 33.99 | 34.45 | 32.00 | 32.30 | 00:00:00 | | 2002-05-10 | 5,804,800 | 33.25 | 33.50 | 31.25 | 31.79 | 00:00:00 | | 2002-05-13 | 7,378,000 | 31.92 | 33.61 | 31.53 | 33.49 | 00:00:00 | | 2002-05-14 | 15,470,400 | 33.89 | 34.25 | 31.66 | 32.70 | 00:00:00 | | 2002-05-15 | 6,063,600 | 32.80 | 32.98 | 31.62 | 32.48 | 00:00:00 | | 2002-05-16 | 2,649,200 | 32.78 | 33.10 | 32.09 | 32.74 | 00:00:00 | | 2002-05-17 | 3,310,400 | 32.91 | 33.36 | 32.00 | 33.01 | 00:00:00 | | 2002-05-20 | 2,508,000 | 32.95 | 33.39 | 32.53 | 32.88 | 00:00:00 | | 2002-05-21 | 4,307,200 | 32.90 | 33.45 | 31.97 | 32.26 | 00:00:00 | | 2002-05-22 | 3,008,800 | 31.97 | 32.64 | 31.66 | 32.36 | 00:00:00 | | 2002-05-23 | 11,302,800 | 32.29 | 35.10 | 32.20 | 34.66 | 00:00:00 | | 2002-05-24 | 4,088,000 | 33.63 | 34.44 | 33.51 | 34.02 | 00:00:00 | | 2002-05-28 | 3,666,400 | 34.14 | 34.30 | 33.50 | 33.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
