|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 9,137,200 | 20.24 | 20.37 | 19.75 | 20.20 | 00:00:00 | 2002-11-15 | 15,637,200 | 20.06 | 20.09 | 18.80 | 19.40 | 00:00:00 | 2002-11-18 | 8,233,600 | 19.62 | 20.00 | 18.95 | 19.18 | 00:00:00 | 2002-11-19 | 5,051,600 | 19.14 | 19.40 | 18.72 | 18.77 | 00:00:00 | 2002-11-20 | 10,285,600 | 18.40 | 19.45 | 18.00 | 18.99 | 00:00:00 | 2002-11-21 | 9,788,800 | 19.73 | 20.83 | 19.23 | 20.05 | 00:00:00 | 2002-11-22 | 7,531,600 | 19.90 | 21.20 | 19.62 | 20.90 | 00:00:00 | 2002-11-25 | 7,354,400 | 21.14 | 21.50 | 20.65 | 21.18 | 00:00:00 | 2002-11-26 | 4,210,000 | 21.26 | 21.33 | 20.39 | 20.39 | 00:00:00 | 2002-11-27 | 6,752,000 | 20.73 | 21.75 | 20.69 | 21.29 | 00:00:00 | 2002-11-29 | 3,062,000 | 21.39 | 22.00 | 21.39 | 21.60 | 00:00:00 | 2002-12-02 | 11,089,600 | 22.00 | 22.29 | 21.20 | 21.39 | 00:00:00 | 2002-12-03 | 4,444,400 | 20.95 | 21.40 | 20.74 | 20.90 | 00:00:00 | 2002-12-04 | 5,385,100 | 20.59 | 20.81 | 20.00 | 20.34 | 00:00:00 | 2002-12-05 | 5,180,000 | 20.55 | 20.69 | 19.88 | 19.90 | 00:00:00 | 2002-12-06 | 7,482,400 | 19.54 | 19.90 | 19.08 | 19.32 | 00:00:00 | 2002-12-09 | 7,865,200 | 18.53 | 18.99 | 18.08 | 18.12 | 00:00:00 | 2002-12-10 | 24,313,200 | 18.29 | 18.30 | 16.77 | 17.02 | 00:00:00 | 2002-12-11 | 31,080,000 | 16.61 | 16.62 | 15.50 | 16.27 | 00:00:00 | 2002-12-12 | 10,912,800 | 16.25 | 16.94 | 16.00 | 16.82 | 00:00:00 | 2002-12-13 | 21,865,600 | 15.57 | 16.21 | 15.24 | 15.45 | 00:00:00 | 2002-12-16 | 5,131,200 | 15.40 | 15.70 | 15.27 | 15.65 | 00:00:00 | 2002-12-17 | 7,349,200 | 16.00 | 16.12 | 15.40 | 15.73 | 00:00:00 | 2002-12-18 | 75,044,400 | 12.90 | 13.09 | 12.20 | 12.71 | 00:00:00 | 2002-12-19 | 19,822,800 | 12.51 | 13.48 | 12.46 | 13.26 | 00:00:00 | 2002-12-20 | 13,948,800 | 13.48 | 13.79 | 13.25 | 13.47 | 00:00:00 | 2002-12-23 | 7,721,600 | 13.17 | 13.90 | 13.14 | 13.87 | 00:00:00 | 2002-12-24 | 2,480,400 | 13.79 | 14.14 | 13.70 | 13.82 | 00:00:00 | 2002-12-26 | 2,563,200 | 13.81 | 14.12 | 13.61 | 13.76 | 00:00:00 | 2002-12-27 | 3,140,000 | 13.63 | 14.10 | 13.63 | 14.01 | 00:00:00 | 2002-12-30 | 6,588,000 | 14.08 | 14.51 | 14.07 | 14.29 | 00:00:00 | 2002-12-31 | 5,382,000 | 14.35 | 15.55 | 14.34 | 14.59 | 00:00:00 | 2003-01-02 | 7,008,000 | 14.91 | 15.62 | 14.89 | 15.52 | 00:00:00 | 2003-01-03 | 5,269,600 | 15.59 | 15.59 | 14.71 | 14.89 | 00:00:00 | 2003-01-06 | 9,185,200 | 14.92 | 15.15 | 14.79 | 14.82 | 00:00:00 | 2003-01-07 | 7,150,000 | 14.80 | 15.00 | 14.57 | 14.67 | 00:00:00 | 2003-01-08 | 10,793,600 | 14.95 | 14.97 | 14.10 | 14.14 | 00:00:00 | 2003-01-09 | 6,835,200 | 14.49 | 14.78 | 14.00 | 14.60 | 00:00:00 | 2003-01-10 | 6,077,100 | 14.24 | 15.43 | 14.20 | 15.06 | 00:00:00 | 2003-01-13 | 6,186,800 | 15.20 | 15.45 | 14.80 | 15.25 | 00:00:00 | 2003-01-14 | 6,174,800 | 15.55 | 15.57 | 14.90 | 15.21 | 00:00:00 | 2003-01-15 | 3,927,500 | 15.02 | 15.30 | 14.80 | 15.16 | 00:00:00 | 2003-01-16 | 6,115,600 | 15.14 | 15.16 | 14.24 | 14.46 | 00:00:00 | 2003-01-17 | 5,082,800 | 14.21 | 14.44 | 13.80 | 14.09 | 00:00:00 | 2003-01-21 | 6,000,800 | 14.15 | 14.65 | 14.10 | 14.37 | 00:00:00 | 2003-01-22 | 9,927,200 | 14.35 | 14.35 | 13.82 | 14.02 | 00:00:00 | 2003-01-23 | 17,199,600 | 13.03 | 13.88 | 13.02 | 13.80 | 00:00:00 | 2003-01-24 | 5,493,600 | 13.59 | 13.75 | 13.50 | 13.68 | 00:00:00 | 2003-01-27 | 3,992,400 | 13.94 | 14.31 | 13.68 | 13.80 | 00:00:00 | 2003-01-28 | 3,831,600 | 13.98 | 14.27 | 13.84 | 14.03 | 00:00:00 | 2003-01-29 | 4,402,000 | 13.90 | 14.70 | 13.76 | 14.50 | 00:00:00 | 2003-01-30 | 7,546,000 | 14.92 | 15.75 | 14.30 | 14.37 | 00:00:00 | 2003-01-31 | 4,906,800 | 14.34 | 14.61 | 13.96 | 14.55 | 00:00:00 | 2003-02-03 | 4,594,800 | 14.87 | 15.00 | 14.29 | 14.65 | 00:00:00 | 2003-02-04 | 3,766,000 | 14.60 | 14.85 | 14.50 | 14.54 | 00:00:00 | 2003-02-05 | 2,378,000 | 14.67 | 14.83 | 14.31 | 14.31 | 00:00:00 | 2003-02-06 | 2,692,800 | 14.37 | 14.58 | 14.21 | 14.33 | 00:00:00 | 2003-02-07 | 2,064,400 | 14.36 | 14.48 | 14.10 | 14.29 | 00:00:00 | 2003-02-10 | 1,640,400 | 14.30 | 14.50 | 14.05 | 14.30 | 00:00:00 | 2003-02-11 | 2,868,000 | 14.40 | 14.42 | 14.20 | 14.26 | 00:00:00 | 2003-02-12 | 8,681,600 | 13.95 | 14.28 | 13.72 | 13.98 | 00:00:00 | 2003-02-13 | 2,908,000 | 14.03 | 14.15 | 13.73 | 13.89 | 00:00:00 | 2003-02-14 | 7,025,600 | 13.90 | 14.91 | 13.85 | 14.51 | 00:00:00 | 2003-02-18 | 4,248,800 | 14.49 | 15.07 | 14.28 | 15.00 | 00:00:00 | 2003-02-19 | 3,951,600 | 15.00 | 15.25 | 14.57 | 15.00 | 00:00:00 | 2003-02-20 | 4,232,800 | 14.59 | 14.77 | 14.40 | 14.66 | 00:00:00 | 2003-02-21 | 9,515,600 | 14.00 | 15.04 | 13.95 | 15.01 | 00:00:00 | 2003-02-24 | 2,972,800 | 15.02 | 15.02 | 14.45 | 14.55 | 00:00:00 | 2003-02-25 | 5,416,000 | 14.44 | 14.90 | 14.08 | 14.55 | 00:00:00 | 2003-02-26 | 1,470,400 | 14.54 | 14.74 | 14.30 | 14.34 | 00:00:00 | 2003-02-27 | 1,985,600 | 14.65 | 14.72 | 14.17 | 14.58 | 00:00:00 | 2003-02-28 | 3,903,200 | 14.70 | 15.00 | 14.70 | 14.90 | 00:00:00 | 2003-03-03 | 4,248,800 | 14.73 | 14.92 | 14.50 | 14.70 | 00:00:00 | 2003-03-04 | 2,030,400 | 14.65 | 14.73 | 14.46 | 14.62 | 00:00:00 | 2003-03-05 | 2,760,800 | 14.50 | 14.54 | 14.36 | 14.48 | 00:00:00 | 2003-03-06 | 4,659,600 | 14.50 | 15.00 | 14.47 | 14.83 | 00:00:00 | 2003-03-07 | 5,552,400 | 14.75 | 15.24 | 14.58 | 14.97 | 00:00:00 | 2003-03-10 | 1,848,800 | 14.76 | 14.93 | 14.63 | 14.72 | 00:00:00 | 2003-03-11 | 3,581,200 | 14.79 | 14.95 | 14.61 | 14.73 | 00:00:00 | 2003-03-12 | 3,532,800 | 14.73 | 14.88 | 14.57 | 14.78 | 00:00:00 | 2003-03-13 | 4,946,400 | 14.87 | 15.00 | 14.60 | 14.70 | 00:00:00 | 2003-03-14 | 6,297,600 | 14.70 | 14.89 | 14.55 | 14.67 | 00:00:00 | 2003-03-17 | 5,406,000 | 14.50 | 15.33 | 14.36 | 15.28 | 00:00:00 | 2003-03-18 | 5,116,400 | 15.29 | 15.38 | 14.75 | 14.89 | 00:00:00 | 2003-03-19 | 3,793,200 | 14.82 | 15.00 | 14.70 | 14.75 | 00:00:00 | 2003-03-20 | 3,384,000 | 14.55 | 15.06 | 14.53 | 14.96 | 00:00:00 | 2003-03-21 | 3,410,000 | 15.10 | 15.27 | 14.80 | 14.95 | 00:00:00 | 2003-03-24 | 4,649,200 | 14.59 | 15.04 | 14.44 | 14.47 | 00:00:00 | 2003-03-25 | 3,480,000 | 14.26 | 14.79 | 14.21 | 14.70 | 00:00:00 | 2003-03-26 | 1,823,200 | 14.66 | 14.88 | 14.64 | 14.71 | 00:00:00 | 2003-03-27 | 2,746,800 | 14.59 | 14.92 | 14.55 | 14.74 | 00:00:00 | 2003-03-28 | 1,801,600 | 14.70 | 14.85 | 14.62 | 14.74 | 00:00:00 | 2003-03-31 | 3,358,000 | 14.52 | 14.59 | 14.20 | 14.45 | 00:00:00 | 2003-04-01 | 5,477,200 | 14.45 | 14.65 | 14.15 | 14.50 | 00:00:00 | 2003-04-02 | 3,786,800 | 14.62 | 14.88 | 14.58 | 14.60 | 00:00:00 | 2003-04-03 | 4,522,000 | 14.60 | 14.70 | 14.27 | 14.40 | 00:00:00 | 2003-04-04 | 3,341,600 | 14.40 | 14.44 | 14.19 | 14.29 | 00:00:00 | 2003-04-07 | 2,224,400 | 14.63 | 14.63 | 14.10 | 14.24 | 00:00:00 | 2003-04-08 | 2,820,800 | 14.25 | 14.25 | 13.80 | 14.10 | 00:00:00 | 2003-04-09 | 3,083,200 | 14.09 | 14.21 | 13.82 | 13.84 | 00:00:00 | 2003-04-10 | 2,265,600 | 13.86 | 14.00 | 13.68 | 13.80 | 00:00:00 | 2003-04-11 | 1,774,800 | 13.87 | 13.90 | 13.52 | 13.67 | 00:00:00 | 2003-04-14 | 2,298,800 | 13.68 | 14.22 | 13.68 | 14.05 | 00:00:00 | 2003-04-15 | 2,272,800 | 14.05 | 14.11 | 13.92 | 13.94 | 00:00:00 | 2003-04-16 | 1,896,400 | 14.00 | 14.20 | 13.87 | 14.05 | 00:00:00 | 2003-04-17 | 2,732,400 | 14.05 | 14.41 | 13.85 | 14.39 | 00:00:00 | 2003-04-21 | 1,985,600 | 14.29 | 14.50 | 14.08 | 14.36 | 00:00:00 | 2003-04-22 | 10,730,000 | 14.47 | 15.33 | 14.40 | 15.10 | 00:00:00 | 2003-04-23 | 6,477,200 | 15.05 | 15.82 | 14.96 | 15.60 | 00:00:00 | 2003-04-24 | 3,674,000 | 15.79 | 15.84 | 15.31 | 15.57 | 00:00:00 | 2003-04-25 | 2,766,000 | 15.66 | 15.67 | 15.30 | 15.41 | 00:00:00 | 2003-04-28 | 3,229,200 | 15.31 | 15.83 | 15.05 | 15.73 | 00:00:00 | 2003-04-29 | 3,779,600 | 15.70 | 15.70 | 15.15 | 15.29 | 00:00:00 | 2003-04-30 | 2,925,600 | 15.28 | 15.61 | 15.21 | 15.30 | 00:00:00 | 2003-05-01 | 4,190,800 | 15.35 | 15.93 | 15.28 | 15.71 | 00:00:00 | 2003-05-02 | 3,128,400 | 15.64 | 16.23 | 15.64 | 16.09 | 00:00:00 | 2003-05-05 | 10,294,000 | 16.94 | 17.25 | 16.55 | 16.77 | 00:00:00 | 2003-05-06 | 13,522,000 | 17.50 | 18.25 | 17.24 | 17.65 | 00:00:00 | 2003-05-07 | 8,514,800 | 18.10 | 18.37 | 17.41 | 18.07 | 00:00:00 | 2003-05-08 | 7,274,800 | 17.88 | 18.36 | 17.44 | 17.57 | 00:00:00 | 2003-05-09 | 13,007,600 | 17.80 | 17.80 | 16.61 | 16.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|