|
 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 | | 2003-05-09 | 13,007,600 | 17.80 | 17.80 | 16.61 | 16.90 | 00:00:00 | | 2003-05-12 | 6,013,200 | 16.87 | 17.24 | 16.68 | 16.90 | 00:00:00 | | 2003-05-13 | 4,445,600 | 16.88 | 17.14 | 16.60 | 16.84 | 00:00:00 | | 2003-05-14 | 4,471,600 | 16.83 | 17.10 | 16.80 | 16.91 | 00:00:00 | | 2003-05-15 | 2,838,000 | 17.01 | 17.20 | 16.70 | 16.86 | 00:00:00 | | 2003-05-16 | 1,809,200 | 16.85 | 16.99 | 16.54 | 16.60 | 00:00:00 | | 2003-05-19 | 8,136,800 | 16.10 | 16.15 | 15.70 | 15.91 | 00:00:00 | | 2003-05-20 | 2,840,000 | 15.80 | 16.07 | 15.71 | 15.77 | 00:00:00 | | 2003-05-21 | 3,586,800 | 15.90 | 16.04 | 15.76 | 15.90 | 00:00:00 | | 2003-05-22 | 2,971,200 | 15.90 | 16.08 | 15.87 | 16.03 | 00:00:00 | | 2003-05-23 | 1,673,200 | 16.06 | 16.20 | 15.97 | 16.14 | 00:00:00 | | 2003-05-27 | 4,567,600 | 16.09 | 16.50 | 16.00 | 16.47 | 00:00:00 | | 2003-05-28 | 3,086,000 | 16.54 | 16.75 | 16.30 | 16.61 | 00:00:00 | | 2003-05-29 | 2,277,200 | 16.55 | 16.82 | 16.33 | 16.53 | 00:00:00 | | 2003-05-30 | 4,768,400 | 16.51 | 16.99 | 16.51 | 16.98 | 00:00:00 | | 2003-06-02 | 4,813,600 | 17.00 | 17.38 | 16.87 | 16.87 | 00:00:00 | | 2003-06-03 | 2,043,600 | 16.87 | 17.13 | 16.58 | 17.07 | 00:00:00 | | 2003-06-04 | 3,390,800 | 17.13 | 17.69 | 17.02 | 17.54 | 00:00:00 | | 2003-06-05 | 2,990,400 | 17.56 | 17.95 | 17.44 | 17.89 | 00:00:00 | | 2003-06-06 | 5,882,000 | 18.08 | 19.10 | 17.80 | 18.04 | 00:00:00 | | 2003-06-09 | 4,499,200 | 12.14 | 12.25 | 11.51 | 11.68 | 00:00:00 | | 2003-06-10 | 2,953,100 | 11.85 | 11.99 | 11.59 | 11.93 | 00:00:00 | | 2003-06-11 | 5,121,100 | 11.95 | 12.26 | 11.80 | 12.26 | 00:00:00 | | 2003-06-12 | 4,505,100 | 12.12 | 12.34 | 12.00 | 12.28 | 00:00:00 | | 2003-06-13 | 2,867,200 | 12.33 | 12.45 | 12.15 | 12.21 | 00:00:00 | | 2003-06-16 | 3,941,300 | 12.35 | 12.50 | 12.02 | 12.41 | 00:00:00 | | 2003-06-17 | 10,476,300 | 12.68 | 13.49 | 12.51 | 13.03 | 00:00:00 | | 2003-06-18 | 4,610,400 | 12.95 | 13.24 | 12.62 | 13.05 | 00:00:00 | | 2003-06-19 | 4,416,300 | 13.09 | 13.12 | 12.51 | 12.67 | 00:00:00 | | 2003-06-20 | 2,022,700 | 12.64 | 12.97 | 12.62 | 12.82 | 00:00:00 | | 2003-06-23 | 3,238,700 | 12.58 | 12.75 | 12.21 | 12.38 | 00:00:00 | | 2003-06-24 | 3,564,800 | 12.32 | 12.52 | 12.10 | 12.22 | 00:00:00 | | 2003-06-25 | 4,158,900 | 12.29 | 12.80 | 12.20 | 12.75 | 00:00:00 | | 2003-06-26 | 4,750,700 | 12.81 | 13.08 | 12.75 | 12.96 | 00:00:00 | | 2003-06-27 | 2,530,900 | 13.00 | 13.15 | 12.90 | 13.03 | 00:00:00 | | 2003-06-30 | 7,593,900 | 12.95 | 13.15 | 12.84 | 12.87 | 00:00:00 | | 2003-07-01 | 4,257,300 | 12.85 | 12.93 | 12.64 | 12.88 | 00:00:00 | | 2003-07-02 | 5,757,100 | 12.89 | 13.14 | 12.82 | 12.84 | 00:00:00 | | 2003-07-03 | 1,799,700 | 12.86 | 13.11 | 12.80 | 12.85 | 00:00:00 | | 2003-07-07 | 2,478,400 | 12.95 | 13.30 | 12.90 | 13.20 | 00:00:00 | | 2003-07-08 | 3,283,200 | 13.14 | 13.40 | 13.11 | 13.32 | 00:00:00 | | 2003-07-09 | 2,318,100 | 13.30 | 13.36 | 13.14 | 13.35 | 00:00:00 | | 2003-07-10 | 3,232,300 | 12.90 | 13.41 | 12.90 | 13.22 | 00:00:00 | | 2003-07-11 | 2,402,400 | 13.16 | 13.34 | 12.90 | 13.14 | 00:00:00 | | 2003-07-14 | 3,076,300 | 13.15 | 13.30 | 12.82 | 13.04 | 00:00:00 | | 2003-07-15 | 2,371,500 | 13.13 | 13.20 | 12.98 | 13.04 | 00:00:00 | | 2003-07-16 | 2,561,100 | 13.04 | 13.28 | 12.75 | 12.97 | 00:00:00 | | 2003-07-17 | 3,242,400 | 12.80 | 12.81 | 12.35 | 12.44 | 00:00:00 | | 2003-07-18 | 4,566,700 | 12.25 | 12.68 | 12.24 | 12.46 | 00:00:00 | | 2003-07-21 | 12,302,100 | 11.53 | 12.11 | 11.20 | 11.29 | 00:00:00 | | 2003-07-22 | 8,330,400 | 11.56 | 11.98 | 11.37 | 11.84 | 00:00:00 | | 2003-07-23 | 13,383,500 | 11.21 | 11.70 | 10.85 | 11.37 | 00:00:00 | | 2003-07-24 | 6,726,400 | 11.49 | 12.15 | 11.31 | 11.68 | 00:00:00 | | 2003-07-25 | 1,990,100 | 11.73 | 11.77 | 11.37 | 11.67 | 00:00:00 | | 2003-07-28 | 2,436,500 | 11.71 | 11.98 | 11.56 | 11.85 | 00:00:00 | | 2003-07-29 | 1,966,400 | 11.85 | 12.00 | 11.63 | 11.86 | 00:00:00 | | 2003-07-30 | 2,672,500 | 11.95 | 12.00 | 11.65 | 11.65 | 00:00:00 | | 2003-07-31 | 2,742,700 | 11.74 | 12.00 | 11.65 | 11.77 | 00:00:00 | | 2003-08-01 | 1,880,800 | 11.79 | 11.83 | 11.45 | 11.69 | 00:00:00 | | 2003-08-04 | 1,726,700 | 11.69 | 11.86 | 11.34 | 11.63 | 00:00:00 | | 2003-08-05 | 2,352,000 | 11.62 | 11.66 | 11.38 | 11.42 | 00:00:00 | | 2003-08-06 | 1,917,100 | 11.41 | 11.63 | 11.27 | 11.42 | 00:00:00 | | 2003-08-07 | 1,756,000 | 11.28 | 11.49 | 11.25 | 11.25 | 00:00:00 | | 2003-08-08 | 1,407,700 | 11.20 | 11.38 | 11.20 | 11.20 | 00:00:00 | | 2003-08-11 | 1,528,300 | 11.24 | 11.45 | 11.17 | 11.35 | 00:00:00 | | 2003-08-12 | 1,468,800 | 11.35 | 11.42 | 11.19 | 11.39 | 00:00:00 | | 2003-08-13 | 1,982,900 | 11.35 | 11.50 | 11.30 | 11.35 | 00:00:00 | | 2003-08-14 | 935,200 | 11.43 | 11.55 | 11.36 | 11.55 | 00:00:00 | | 2003-08-15 | 1,042,100 | 11.60 | 11.81 | 11.51 | 11.63 | 00:00:00 | | 2003-08-18 | 4,875,500 | 11.78 | 12.62 | 11.78 | 12.20 | 00:00:00 | | 2003-08-19 | 3,625,100 | 12.26 | 12.55 | 11.89 | 12.52 | 00:00:00 | | 2003-08-20 | 1,466,400 | 12.29 | 12.44 | 12.16 | 12.31 | 00:00:00 | | 2003-08-21 | 1,625,300 | 12.15 | 12.53 | 12.14 | 12.30 | 00:00:00 | | 2003-08-22 | 2,474,100 | 12.38 | 12.70 | 12.28 | 12.50 | 00:00:00 | | 2003-08-25 | 1,522,700 | 12.56 | 12.65 | 12.49 | 12.58 | 00:00:00 | | 2003-08-26 | 1,405,100 | 12.44 | 12.70 | 12.29 | 12.62 | 00:00:00 | | 2003-08-27 | 951,500 | 12.65 | 12.73 | 12.55 | 12.69 | 00:00:00 | | 2003-08-28 | 1,658,900 | 12.72 | 12.75 | 12.53 | 12.65 | 00:00:00 | | 2003-08-29 | 1,402,900 | 12.65 | 13.06 | 12.65 | 12.91 | 00:00:00 | | 2003-09-02 | 2,460,000 | 12.93 | 13.33 | 12.83 | 13.25 | 00:00:00 | | 2003-09-03 | 6,906,100 | 13.50 | 14.14 | 13.31 | 13.50 | 00:00:00 | | 2003-09-04 | 2,257,300 | 13.46 | 13.51 | 13.03 | 13.26 | 00:00:00 | | 2003-09-05 | 1,706,900 | 13.22 | 13.53 | 13.02 | 13.08 | 00:00:00 | | 2003-09-08 | 4,936,300 | 13.19 | 13.80 | 13.18 | 13.63 | 00:00:00 | | 2003-09-09 | 7,562,700 | 13.90 | 14.37 | 13.66 | 13.92 | 00:00:00 | | 2003-09-10 | 2,548,800 | 13.88 | 13.99 | 13.42 | 13.43 | 00:00:00 | | 2003-09-11 | 3,834,900 | 13.49 | 13.53 | 13.10 | 13.30 | 00:00:00 | | 2003-09-12 | 7,194,900 | 12.40 | 12.77 | 12.25 | 12.53 | 00:00:00 | | 2003-09-15 | 3,584,000 | 12.35 | 12.67 | 12.35 | 12.64 | 00:00:00 | | 2003-09-16 | 4,796,300 | 12.69 | 12.83 | 12.50 | 12.65 | 00:00:00 | | 2003-09-17 | 4,343,500 | 12.86 | 12.92 | 12.65 | 12.80 | 00:00:00 | | 2003-09-18 | 2,978,400 | 12.85 | 12.87 | 12.28 | 12.50 | 00:00:00 | | 2003-09-19 | 5,716,800 | 12.49 | 12.62 | 11.98 | 12.09 | 00:00:00 | | 2003-09-22 | 3,369,100 | 11.95 | 12.02 | 11.71 | 11.90 | 00:00:00 | | 2003-09-23 | 4,415,500 | 12.10 | 12.25 | 11.72 | 12.00 | 00:00:00 | | 2003-09-24 | 4,808,000 | 12.13 | 12.51 | 12.04 | 12.08 | 00:00:00 | | 2003-09-25 | 5,384,800 | 12.21 | 12.22 | 11.45 | 11.46 | 00:00:00 | | 2003-09-26 | 3,412,000 | 11.44 | 11.74 | 11.44 | 11.46 | 00:00:00 | | 2003-09-29 | 3,933,900 | 11.51 | 11.98 | 11.51 | 11.93 | 00:00:00 | | 2003-09-30 | 5,332,300 | 11.92 | 12.12 | 11.73 | 11.97 | 00:00:00 | | 2003-10-01 | 6,964,500 | 11.95 | 12.50 | 11.57 | 12.45 | 00:00:00 | | 2003-10-02 | 6,404,800 | 12.44 | 12.51 | 12.24 | 12.49 | 00:00:00 | | 2003-10-03 | 6,700,500 | 12.60 | 12.78 | 12.43 | 12.64 | 00:00:00 | | 2003-10-06 | 3,883,700 | 12.51 | 13.11 | 12.51 | 13.04 | 00:00:00 | | 2003-10-07 | 6,239,700 | 12.89 | 13.55 | 12.89 | 13.32 | 00:00:00 | | 2003-10-08 | 2,799,200 | 13.36 | 13.40 | 12.94 | 13.08 | 00:00:00 | | 2003-10-09 | 3,354,700 | 13.36 | 13.39 | 13.08 | 13.20 | 00:00:00 | | 2003-10-10 | 1,370,100 | 13.04 | 13.36 | 13.04 | 13.30 | 00:00:00 | | 2003-10-13 | 2,788,500 | 13.33 | 13.61 | 13.21 | 13.58 | 00:00:00 | | 2003-10-14 | 3,869,100 | 13.60 | 14.06 | 13.58 | 14.00 | 00:00:00 | | 2003-10-15 | 2,814,400 | 14.17 | 14.25 | 13.73 | 13.75 | 00:00:00 | | 2003-10-16 | 1,912,000 | 13.76 | 14.08 | 13.70 | 13.95 | 00:00:00 | | 2003-10-17 | 1,685,300 | 13.97 | 14.09 | 13.60 | 13.62 | 00:00:00 | | 2003-10-20 | 1,663,500 | 13.69 | 13.86 | 13.54 | 13.70 | 00:00:00 | | 2003-10-21 | 4,368,800 | 13.58 | 14.20 | 13.45 | 14.06 | 00:00:00 | | 2003-10-22 | 9,002,400 | 13.60 | 13.91 | 13.26 | 13.52 | 00:00:00 | | 2003-10-23 | 7,832,300 | 13.05 | 13.74 | 12.65 | 13.49 | 00:00:00 | | 2003-10-24 | 2,522,100 | 13.36 | 13.58 | 13.25 | 13.42 | 00:00:00 | | 2003-10-27 | 3,301,100 | 13.50 | 13.92 | 13.38 | 13.38 | 00:00:00 | | 2003-10-28 | 4,157,600 | 13.61 | 13.90 | 13.34 | 13.81 | 00:00:00 | | 2003-10-29 | 3,513,300 | 13.83 | 14.21 | 13.54 | 14.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
