TR4DER - Activision Blizza [ATVI] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	3,513,300	13.83	14.21	13.54	14.10	00:00:00
2003-10-30	7,759,500	14.12	15.02	14.08	14.82	00:00:00
2003-10-31	11,153,100	16.12	16.24	15.09	15.09	00:00:00
2003-11-03	7,717,900	14.75	15.34	14.70	15.32	00:00:00
2003-11-04	2,680,000	15.25	15.50	15.00	15.32	00:00:00
2003-11-05	3,384,000	15.01	15.55	14.99	15.13	00:00:00
2003-11-06	7,168,800	15.19	15.31	14.89	14.96	00:00:00
2003-11-07	9,919,700	15.24	15.97	14.80	15.57	00:00:00
2003-11-10	5,301,300	15.32	15.66	15.09	15.55	00:00:00
2003-11-11	4,427,700	15.27	15.70	15.27	15.61	00:00:00
2003-11-12	5,814,900	15.66	16.59	15.62	16.53	00:00:00
2003-11-13	3,105,100	16.25	16.44	15.80	16.10	00:00:00
2003-11-14	2,517,600	16.01	16.39	15.55	15.59	00:00:00
2003-11-17	2,254,700	15.46	15.50	15.07	15.31	00:00:00
2003-11-18	6,407,700	15.19	15.25	14.51	14.56	00:00:00
2003-11-19	4,513,600	14.38	15.00	14.35	14.86	00:00:00
2003-11-20	5,182,700	14.65	15.82	14.61	15.17	00:00:00
2003-11-21	2,404,300	15.24	15.40	15.12	15.25	00:00:00
2003-11-24	3,898,700	15.31	15.55	15.11	15.44	00:00:00
2003-11-25	2,931,200	15.43	15.69	15.20	15.31	00:00:00
2003-11-26	1,446,100	15.47	15.60	15.24	15.30	00:00:00
2003-11-28	988,300	15.32	15.39	15.23	15.37	00:00:00
2003-12-01	2,327,200	15.55	15.85	15.45	15.65	00:00:00
2003-12-02	3,074,100	15.55	15.68	15.10	15.10	00:00:00
2003-12-03	6,609,900	15.20	15.35	14.90	14.96	00:00:00
2003-12-04	4,577,100	15.25	15.74	14.95	15.67	00:00:00
2003-12-05	2,311,200	15.70	15.74	15.25	15.61	00:00:00
2003-12-08	2,503,200	15.54	15.76	15.30	15.50	00:00:00
2003-12-09	4,087,500	15.59	15.65	14.64	14.67	00:00:00
2003-12-10	3,359,700	14.75	15.39	14.60	14.94	00:00:00
2003-12-11	3,835,500	14.91	15.14	14.84	15.13	00:00:00
2003-12-12	3,504,800	15.15	15.70	15.15	15.70	00:00:00
2003-12-15	4,812,500	15.89	16.03	14.92	15.04	00:00:00
2003-12-16	11,549,300	15.60	17.00	15.53	16.48	00:00:00
2003-12-17	4,318,400	16.43	16.58	16.03	16.41	00:00:00
2003-12-18	32,050,400	17.84	19.00	17.59	19.00	00:00:00
2003-12-19	15,262,100	18.84	18.95	17.50	18.44	00:00:00
2003-12-22	8,060,800	18.42	18.45	17.87	18.30	00:00:00
2003-12-23	3,929,100	18.26	18.66	18.14	18.65	00:00:00
2003-12-24	1,061,100	18.53	18.95	18.47	18.72	00:00:00
2003-12-26	1,457,600	18.64	18.88	18.50	18.65	00:00:00
2003-12-29	3,935,200	18.61	18.97	18.53	18.75	00:00:00
2003-12-30	3,525,600	18.80	19.10	18.35	18.43	00:00:00
2003-12-31	1,990,900	18.55	18.86	18.20	18.21	00:00:00
2004-01-02	2,844,500	18.31	19.09	18.31	18.79	00:00:00
2004-01-05	3,351,200	18.80	19.01	18.60	18.68	00:00:00
2004-01-06	8,739,200	18.66	19.08	18.16	18.77	00:00:00
2004-01-07	6,180,300	18.98	19.30	18.12	18.40	00:00:00
2004-01-08	3,228,300	18.62	18.82	18.04	18.48	00:00:00
2004-01-09	2,576,000	18.39	18.88	18.04	18.30	00:00:00
2004-01-12	5,593,900	18.27	18.30	17.90	18.04	00:00:00
2004-01-13	6,872,500	18.06	18.07	17.07	17.39	00:00:00
2004-01-14	11,818,400	18.60	19.24	18.14	18.83	00:00:00
2004-01-15	5,222,900	18.75	19.07	18.27	18.42	00:00:00
2004-01-16	2,334,700	18.72	18.98	18.50	18.59	00:00:00
2004-01-20	4,464,300	18.64	19.18	18.60	18.65	00:00:00
2004-01-21	2,682,100	18.79	18.96	18.35	18.67	00:00:00
2004-01-22	3,613,300	18.65	19.01	18.40	18.69	00:00:00
2004-01-23	2,383,500	18.76	19.02	18.40	18.64	00:00:00
2004-01-26	3,681,100	18.65	18.65	17.93	18.31	00:00:00
2004-01-27	3,325,300	18.26	18.50	17.76	17.96	00:00:00
2004-01-28	9,231,200	17.99	18.55	17.60	18.00	00:00:00
2004-01-29	16,352,500	19.25	19.35	17.96	18.49	00:00:00
2004-01-30	5,503,500	18.75	19.10	18.52	18.90	00:00:00
2004-02-02	5,968,300	18.79	19.05	18.56	18.96	00:00:00
2004-02-03	5,987,500	18.80	19.09	18.75	18.92	00:00:00
2004-02-04	2,947,200	18.95	18.96	18.24	18.34	00:00:00
2004-02-05	3,550,400	18.37	18.93	18.20	18.76	00:00:00
2004-02-06	8,313,100	18.99	19.76	18.89	19.64	00:00:00
2004-02-09	4,967,200	19.71	19.97	19.36	19.82	00:00:00
2004-02-10	15,506,400	19.45	20.17	19.42	20.00	00:00:00
2004-02-11	5,438,400	20.12	20.62	20.03	20.51	00:00:00
2004-02-12	3,192,000	20.52	20.60	20.01	20.14	00:00:00
2004-02-13	5,042,900	20.63	20.85	20.01	20.42	00:00:00
2004-02-17	5,748,300	20.95	21.12	20.57	20.98	00:00:00
2004-02-18	6,517,300	21.20	21.62	21.02	21.24	00:00:00
2004-02-19	6,748,000	21.45	21.75	20.96	20.97	00:00:00
2004-02-20	3,946,100	21.07	21.16	20.75	20.88	00:00:00
2004-02-23	5,550,900	20.81	21.09	20.05	20.15	00:00:00
2004-02-24	4,477,100	20.05	20.85	20.05	20.46	00:00:00
2004-02-25	2,751,500	20.64	21.00	20.53	20.80	00:00:00
2004-02-26	3,910,900	20.80	21.05	20.60	20.89	00:00:00
2004-02-27	4,428,800	20.88	21.02	20.63	21.01	00:00:00
2004-03-01	4,444,000	21.05	21.20	20.71	21.18	00:00:00
2004-03-02	2,600,500	21.07	21.50	20.86	21.07	00:00:00
2004-03-03	3,244,800	21.03	21.55	20.87	21.50	00:00:00
2004-03-04	3,738,700	21.37	21.65	21.10	21.40	00:00:00
2004-03-05	2,178,900	21.25	21.61	20.98	21.43	00:00:00
2004-03-08	2,114,100	21.29	21.64	20.00	20.91	00:00:00
2004-03-09	2,724,300	21.22	21.28	20.49	21.03	00:00:00
2004-03-10	2,556,800	21.06	21.30	20.74	20.77	00:00:00
2004-03-11	6,544,000	20.60	20.68	19.83	20.01	00:00:00
2004-03-12	3,394,700	20.18	20.63	20.00	20.40	00:00:00
2004-03-15	2,922,400	20.28	20.49	19.91	20.12	00:00:00
2004-03-16	3,062,800	13.80	14.04	13.19	13.42	00:00:00
2004-03-17	2,845,200	13.59	14.10	13.47	14.01	00:00:00
2004-03-18	2,607,500	13.72	14.01	13.51	13.75	00:00:00
2004-03-19	3,291,300	13.98	14.21	13.61	14.09	00:00:00
2004-03-22	2,346,100	14.17	14.17	13.38	13.70	00:00:00
2004-03-23	2,300,400	13.77	14.12	13.70	13.82	00:00:00
2004-03-24	3,145,700	13.84	13.93	13.47	13.62	00:00:00
2004-03-25	12,455,500	14.45	15.50	13.90	15.14	00:00:00
2004-03-26	6,165,700	15.14	15.60	14.99	15.30	00:00:00
2004-03-29	3,977,200	15.43	15.75	15.25	15.57	00:00:00
2004-03-30	3,882,000	15.38	16.00	15.14	15.75	00:00:00
2004-03-31	4,865,100	16.01	16.17	15.49	15.82	00:00:00
2004-04-01	4,162,300	15.70	16.06	15.60	16.02	00:00:00
2004-04-02	4,244,900	16.17	16.69	16.07	16.34	00:00:00
2004-04-05	3,258,700	16.42	16.74	16.27	16.50	00:00:00
2004-04-06	5,043,200	16.50	16.80	16.18	16.77	00:00:00
2004-04-07	4,290,700	16.89	17.09	16.31	16.56	00:00:00
2004-04-08	2,480,100	16.89	17.00	16.58	16.65	00:00:00
2004-04-12	2,604,100	16.94	16.95	16.66	16.79	00:00:00
2004-04-13	2,793,100	16.90	16.95	15.97	16.10	00:00:00
2004-04-14	2,786,500	15.71	16.60	15.68	16.04	00:00:00
2004-04-15	2,619,100	16.20	16.20	15.25	15.71	00:00:00
2004-04-16	2,274,800	15.74	16.00	15.36	15.83	00:00:00
2004-04-19	1,459,100	15.85	16.10	15.62	16.02	00:00:00
2004-04-20	3,039,100	16.18	16.25	15.54	15.64	00:00:00
2004-04-21	3,468,700	15.80	15.82	15.25	15.70	00:00:00
2004-04-22	2,805,900	15.78	16.18	15.58	16.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>