|
 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 | | 2002-05-28 | 3,666,400 | 34.14 | 34.30 | 33.50 | 33.57 | 00:00:00 | | 2002-05-29 | 5,114,800 | 33.15 | 33.25 | 32.37 | 33.00 | 00:00:00 | | 2002-05-30 | 4,145,200 | 32.86 | 33.48 | 32.50 | 33.20 | 00:00:00 | | 2002-05-31 | 2,660,000 | 33.45 | 33.90 | 32.61 | 32.62 | 00:00:00 | | 2002-06-03 | 2,934,000 | 32.73 | 33.32 | 32.01 | 32.28 | 00:00:00 | | 2002-06-04 | 10,233,600 | 34.00 | 34.78 | 33.24 | 34.61 | 00:00:00 | | 2002-06-05 | 17,737,600 | 32.95 | 33.00 | 31.22 | 32.09 | 00:00:00 | | 2002-06-06 | 14,273,200 | 31.60 | 31.60 | 29.40 | 29.67 | 00:00:00 | | 2002-06-07 | 7,480,400 | 28.35 | 30.43 | 28.02 | 30.03 | 00:00:00 | | 2002-06-10 | 6,370,800 | 30.94 | 31.43 | 30.55 | 31.00 | 00:00:00 | | 2002-06-11 | 2,532,800 | 31.19 | 31.30 | 29.67 | 29.72 | 00:00:00 | | 2002-06-12 | 4,350,800 | 29.68 | 29.73 | 28.20 | 29.23 | 00:00:00 | | 2002-06-13 | 3,991,600 | 29.24 | 29.25 | 28.10 | 28.76 | 00:00:00 | | 2002-06-14 | 11,067,200 | 28.55 | 28.56 | 26.33 | 28.00 | 00:00:00 | | 2002-06-17 | 7,015,600 | 28.00 | 29.31 | 27.93 | 29.00 | 00:00:00 | | 2002-06-18 | 7,906,800 | 29.25 | 29.97 | 28.75 | 29.59 | 00:00:00 | | 2002-06-19 | 3,242,000 | 29.62 | 29.75 | 28.78 | 28.86 | 00:00:00 | | 2002-06-20 | 3,637,600 | 28.98 | 29.47 | 28.60 | 28.61 | 00:00:00 | | 2002-06-21 | 5,859,200 | 29.11 | 29.52 | 28.11 | 28.16 | 00:00:00 | | 2002-06-24 | 4,668,400 | 27.99 | 28.66 | 26.70 | 28.06 | 00:00:00 | | 2002-06-25 | 4,114,800 | 28.50 | 28.93 | 27.91 | 28.60 | 00:00:00 | | 2002-06-26 | 4,461,600 | 27.96 | 28.03 | 27.15 | 27.92 | 00:00:00 | | 2002-06-27 | 6,125,600 | 28.26 | 29.13 | 28.25 | 29.00 | 00:00:00 | | 2002-06-28 | 5,873,600 | 29.01 | 30.19 | 28.33 | 29.06 | 00:00:00 | | 2002-07-01 | 3,304,000 | 29.25 | 29.39 | 27.65 | 27.71 | 00:00:00 | | 2002-07-02 | 5,247,200 | 27.46 | 27.47 | 25.86 | 26.25 | 00:00:00 | | 2002-07-03 | 5,756,000 | 25.53 | 26.40 | 24.35 | 26.35 | 00:00:00 | | 2002-07-05 | 2,152,000 | 25.85 | 27.49 | 25.85 | 27.23 | 00:00:00 | | 2002-07-08 | 3,762,000 | 27.22 | 27.92 | 25.76 | 26.03 | 00:00:00 | | 2002-07-09 | 3,854,000 | 26.00 | 26.33 | 25.29 | 25.31 | 00:00:00 | | 2002-07-10 | 4,021,200 | 26.21 | 26.60 | 25.61 | 26.01 | 00:00:00 | | 2002-07-11 | 3,530,000 | 26.04 | 26.50 | 24.88 | 26.50 | 00:00:00 | | 2002-07-12 | 4,866,000 | 26.85 | 28.31 | 26.71 | 27.16 | 00:00:00 | | 2002-07-15 | 3,637,600 | 26.93 | 27.35 | 26.27 | 27.35 | 00:00:00 | | 2002-07-16 | 4,224,400 | 27.25 | 28.57 | 27.25 | 28.34 | 00:00:00 | | 2002-07-17 | 6,090,000 | 29.08 | 29.84 | 27.14 | 28.24 | 00:00:00 | | 2002-07-18 | 2,591,200 | 28.11 | 28.24 | 26.66 | 26.93 | 00:00:00 | | 2002-07-19 | 4,874,800 | 26.25 | 26.57 | 24.81 | 25.60 | 00:00:00 | | 2002-07-22 | 6,506,000 | 25.59 | 26.00 | 22.94 | 24.07 | 00:00:00 | | 2002-07-23 | 6,720,400 | 25.16 | 25.55 | 23.35 | 24.60 | 00:00:00 | | 2002-07-24 | 16,487,200 | 24.64 | 27.64 | 22.30 | 27.48 | 00:00:00 | | 2002-07-25 | 7,175,200 | 27.00 | 27.49 | 25.36 | 26.40 | 00:00:00 | | 2002-07-26 | 4,233,200 | 26.56 | 27.24 | 25.75 | 26.75 | 00:00:00 | | 2002-07-29 | 3,607,600 | 26.85 | 28.44 | 26.75 | 27.99 | 00:00:00 | | 2002-07-30 | 4,150,000 | 27.75 | 28.76 | 27.50 | 28.12 | 00:00:00 | | 2002-07-31 | 4,885,200 | 28.06 | 28.75 | 27.60 | 28.72 | 00:00:00 | | 2002-08-01 | 5,038,400 | 28.74 | 28.75 | 27.36 | 27.72 | 00:00:00 | | 2002-08-02 | 2,575,600 | 27.30 | 27.59 | 26.50 | 26.93 | 00:00:00 | | 2002-08-05 | 5,583,200 | 26.83 | 26.92 | 25.04 | 26.15 | 00:00:00 | | 2002-08-06 | 3,916,000 | 26.19 | 27.94 | 26.19 | 27.20 | 00:00:00 | | 2002-08-07 | 3,116,000 | 27.59 | 28.09 | 27.10 | 27.98 | 00:00:00 | | 2002-08-08 | 4,703,600 | 26.90 | 27.85 | 25.90 | 27.38 | 00:00:00 | | 2002-08-09 | 2,795,600 | 27.29 | 28.20 | 26.57 | 27.83 | 00:00:00 | | 2002-08-12 | 2,314,800 | 27.71 | 27.72 | 26.77 | 26.89 | 00:00:00 | | 2002-08-13 | 2,169,200 | 26.69 | 27.64 | 25.77 | 25.99 | 00:00:00 | | 2002-08-14 | 3,287,200 | 25.79 | 27.40 | 25.37 | 27.31 | 00:00:00 | | 2002-08-15 | 3,652,400 | 27.68 | 28.10 | 27.08 | 27.22 | 00:00:00 | | 2002-08-16 | 2,027,200 | 27.03 | 27.96 | 26.79 | 27.37 | 00:00:00 | | 2002-08-19 | 7,398,800 | 27.37 | 30.25 | 27.30 | 30.09 | 00:00:00 | | 2002-08-20 | 5,138,800 | 30.00 | 30.51 | 29.63 | 29.64 | 00:00:00 | | 2002-08-21 | 4,006,000 | 29.83 | 30.13 | 29.64 | 29.99 | 00:00:00 | | 2002-08-22 | 7,580,400 | 29.99 | 30.55 | 29.73 | 30.48 | 00:00:00 | | 2002-08-23 | 5,008,400 | 30.19 | 31.00 | 30.02 | 30.74 | 00:00:00 | | 2002-08-26 | 2,776,800 | 31.00 | 31.23 | 30.02 | 31.23 | 00:00:00 | | 2002-08-27 | 8,947,600 | 31.21 | 31.55 | 28.55 | 28.74 | 00:00:00 | | 2002-08-28 | 9,102,800 | 28.00 | 28.20 | 26.59 | 26.66 | 00:00:00 | | 2002-08-29 | 8,196,400 | 26.65 | 28.42 | 26.63 | 28.29 | 00:00:00 | | 2002-08-30 | 3,454,800 | 28.07 | 28.31 | 27.55 | 27.87 | 00:00:00 | | 2002-09-03 | 6,422,800 | 27.68 | 27.74 | 26.25 | 27.19 | 00:00:00 | | 2002-09-04 | 4,603,200 | 27.21 | 27.80 | 26.32 | 27.73 | 00:00:00 | | 2002-09-05 | 3,619,600 | 26.84 | 27.16 | 26.22 | 26.29 | 00:00:00 | | 2002-09-06 | 3,868,800 | 26.94 | 27.33 | 26.51 | 26.80 | 00:00:00 | | 2002-09-09 | 2,346,800 | 26.75 | 27.84 | 26.50 | 27.43 | 00:00:00 | | 2002-09-10 | 5,885,600 | 27.62 | 29.13 | 27.60 | 29.04 | 00:00:00 | | 2002-09-11 | 4,657,600 | 29.41 | 29.68 | 28.07 | 28.27 | 00:00:00 | | 2002-09-12 | 3,371,600 | 28.15 | 28.20 | 26.85 | 27.07 | 00:00:00 | | 2002-09-13 | 3,588,000 | 26.85 | 27.28 | 26.55 | 26.99 | 00:00:00 | | 2002-09-16 | 2,514,800 | 26.99 | 27.41 | 26.37 | 26.67 | 00:00:00 | | 2002-09-17 | 3,100,400 | 27.25 | 27.42 | 26.38 | 26.40 | 00:00:00 | | 2002-09-18 | 3,067,600 | 26.34 | 27.31 | 25.63 | 27.05 | 00:00:00 | | 2002-09-19 | 4,702,000 | 26.44 | 26.80 | 25.36 | 25.81 | 00:00:00 | | 2002-09-20 | 2,472,400 | 25.83 | 26.33 | 25.15 | 25.26 | 00:00:00 | | 2002-09-23 | 3,413,600 | 25.19 | 25.19 | 24.06 | 24.74 | 00:00:00 | | 2002-09-24 | 4,520,800 | 24.08 | 25.65 | 23.99 | 25.51 | 00:00:00 | | 2002-09-25 | 4,652,400 | 26.15 | 26.75 | 25.17 | 26.00 | 00:00:00 | | 2002-09-26 | 3,495,200 | 25.77 | 26.90 | 25.76 | 25.97 | 00:00:00 | | 2002-09-27 | 4,114,800 | 25.93 | 26.57 | 24.98 | 25.08 | 00:00:00 | | 2002-09-30 | 6,798,000 | 24.99 | 25.14 | 23.90 | 23.93 | 00:00:00 | | 2002-10-01 | 16,748,400 | 23.70 | 23.75 | 21.60 | 22.10 | 00:00:00 | | 2002-10-02 | 8,351,600 | 21.83 | 23.26 | 21.82 | 22.52 | 00:00:00 | | 2002-10-03 | 10,434,800 | 21.50 | 22.65 | 20.27 | 20.37 | 00:00:00 | | 2002-10-04 | 23,272,400 | 20.62 | 21.13 | 17.92 | 19.81 | 00:00:00 | | 2002-10-07 | 7,916,400 | 19.46 | 20.61 | 19.45 | 20.35 | 00:00:00 | | 2002-10-08 | 6,482,800 | 20.58 | 20.91 | 20.00 | 20.09 | 00:00:00 | | 2002-10-09 | 11,305,200 | 19.25 | 19.91 | 17.89 | 18.30 | 00:00:00 | | 2002-10-10 | 8,514,800 | 18.70 | 20.46 | 18.55 | 20.35 | 00:00:00 | | 2002-10-11 | 8,802,000 | 20.76 | 22.38 | 20.65 | 21.77 | 00:00:00 | | 2002-10-14 | 5,097,200 | 20.26 | 21.50 | 19.55 | 21.08 | 00:00:00 | | 2002-10-15 | 9,212,400 | 22.20 | 23.35 | 21.71 | 22.00 | 00:00:00 | | 2002-10-16 | 3,527,600 | 21.25 | 21.75 | 20.64 | 21.10 | 00:00:00 | | 2002-10-17 | 4,050,000 | 22.21 | 22.80 | 21.34 | 22.08 | 00:00:00 | | 2002-10-18 | 4,232,400 | 21.81 | 22.32 | 20.92 | 22.17 | 00:00:00 | | 2002-10-21 | 7,411,200 | 21.66 | 23.88 | 21.60 | 23.77 | 00:00:00 | | 2002-10-22 | 26,892,400 | 19.94 | 20.24 | 19.05 | 19.90 | 00:00:00 | | 2002-10-23 | 8,532,000 | 19.98 | 20.59 | 19.55 | 20.34 | 00:00:00 | | 2002-10-24 | 7,115,200 | 20.20 | 20.83 | 19.60 | 19.68 | 00:00:00 | | 2002-10-25 | 11,134,000 | 20.05 | 20.69 | 18.54 | 19.10 | 00:00:00 | | 2002-10-28 | 11,214,000 | 19.76 | 19.94 | 17.86 | 18.22 | 00:00:00 | | 2002-10-29 | 16,219,200 | 18.10 | 18.58 | 17.40 | 18.21 | 00:00:00 | | 2002-10-30 | 38,314,000 | 20.36 | 20.74 | 19.71 | 20.32 | 00:00:00 | | 2002-10-31 | 12,905,200 | 20.27 | 21.35 | 20.25 | 20.50 | 00:00:00 | | 2002-11-01 | 7,119,600 | 20.35 | 21.21 | 20.25 | 21.10 | 00:00:00 | | 2002-11-04 | 10,441,200 | 21.75 | 22.38 | 21.51 | 21.77 | 00:00:00 | | 2002-11-05 | 8,440,400 | 21.42 | 22.00 | 21.05 | 21.57 | 00:00:00 | | 2002-11-06 | 8,257,200 | 21.75 | 22.80 | 21.66 | 22.65 | 00:00:00 | | 2002-11-07 | 8,470,800 | 22.61 | 22.61 | 21.52 | 21.62 | 00:00:00 | | 2002-11-08 | 10,311,600 | 21.36 | 21.54 | 20.01 | 20.65 | 00:00:00 | | 2002-11-11 | 5,945,600 | 20.29 | 20.40 | 19.48 | 19.53 | 00:00:00 | | 2002-11-12 | 4,714,800 | 19.65 | 20.17 | 19.64 | 19.97 | 00:00:00 | | 2002-11-13 | 7,947,600 | 19.86 | 20.21 | 19.50 | 20.04 | 00:00:00 | | 2002-11-14 | 9,137,200 | 20.24 | 20.37 | 19.75 | 20.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
