|
 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 | | 2000-01-03 | 1,606,100 | 15.75 | 16.50 | 14.00 | 16.44 | 00:00:00 | | 2000-01-04 | 947,500 | 16.12 | 16.25 | 14.25 | 15.94 | 00:00:00 | | 2000-01-05 | 753,100 | 15.81 | 16.38 | 15.75 | 16.00 | 00:00:00 | | 2000-01-06 | 540,000 | 15.88 | 16.00 | 15.56 | 15.69 | 00:00:00 | | 2000-01-07 | 3,455,500 | 15.88 | 16.25 | 15.50 | 16.12 | 00:00:00 | | 2000-01-10 | 2,433,600 | 16.25 | 17.00 | 15.88 | 16.94 | 00:00:00 | | 2000-01-11 | 2,380,300 | 17.00 | 18.25 | 16.88 | 17.69 | 00:00:00 | | 2000-01-12 | 597,600 | 17.25 | 17.25 | 16.38 | 16.94 | 00:00:00 | | 2000-01-13 | 726,000 | 16.88 | 17.25 | 16.50 | 17.12 | 00:00:00 | | 2000-01-14 | 567,600 | 16.88 | 17.12 | 16.69 | 16.94 | 00:00:00 | | 2000-01-18 | 546,700 | 17.00 | 17.44 | 16.94 | 17.00 | 00:00:00 | | 2000-01-19 | 798,700 | 17.12 | 17.12 | 16.69 | 16.75 | 00:00:00 | | 2000-01-20 | 1,186,800 | 16.63 | 17.00 | 15.62 | 15.81 | 00:00:00 | | 2000-01-21 | 2,546,900 | 15.78 | 15.81 | 14.88 | 15.13 | 00:00:00 | | 2000-01-24 | 1,123,700 | 15.03 | 15.19 | 14.75 | 15.00 | 00:00:00 | | 2000-01-25 | 1,358,900 | 15.13 | 15.13 | 13.59 | 14.50 | 00:00:00 | | 2000-01-26 | 2,610,700 | 14.75 | 16.50 | 14.50 | 15.88 | 00:00:00 | | 2000-01-27 | 2,077,900 | 17.25 | 17.62 | 16.25 | 17.19 | 00:00:00 | | 2000-01-28 | 647,500 | 16.75 | 17.00 | 16.12 | 16.38 | 00:00:00 | | 2000-01-31 | 326,400 | 16.56 | 16.63 | 15.50 | 15.62 | 00:00:00 | | 2000-02-01 | 514,800 | 15.78 | 17.50 | 15.75 | 16.88 | 00:00:00 | | 2000-02-02 | 1,374,700 | 17.00 | 17.69 | 16.50 | 17.37 | 00:00:00 | | 2000-02-03 | 1,444,800 | 17.44 | 17.62 | 17.19 | 17.56 | 00:00:00 | | 2000-02-04 | 5,622,000 | 17.53 | 17.56 | 15.00 | 15.75 | 00:00:00 | | 2000-02-07 | 2,284,300 | 15.13 | 15.31 | 14.94 | 15.00 | 00:00:00 | | 2000-02-08 | 1,609,900 | 15.13 | 15.25 | 14.25 | 14.75 | 00:00:00 | | 2000-02-09 | 562,100 | 14.75 | 14.94 | 14.38 | 14.53 | 00:00:00 | | 2000-02-10 | 577,900 | 14.88 | 14.88 | 14.38 | 14.44 | 00:00:00 | | 2000-02-11 | 397,200 | 14.75 | 15.00 | 14.56 | 14.88 | 00:00:00 | | 2000-02-14 | 481,200 | 14.88 | 15.00 | 14.25 | 14.38 | 00:00:00 | | 2000-02-15 | 550,100 | 14.56 | 14.56 | 14.00 | 14.00 | 00:00:00 | | 2000-02-16 | 626,900 | 14.38 | 14.69 | 14.00 | 14.02 | 00:00:00 | | 2000-02-17 | 541,900 | 14.38 | 14.56 | 14.00 | 14.03 | 00:00:00 | | 2000-02-18 | 1,238,900 | 14.25 | 14.50 | 12.63 | 13.50 | 00:00:00 | | 2000-02-22 | 310,800 | 13.50 | 13.81 | 13.06 | 13.37 | 00:00:00 | | 2000-02-23 | 6,372 | 2.25 | 2.25 | 2.15 | 2.18 | 00:00:00 | | 2000-02-24 | 356,400 | 13.25 | 13.25 | 12.75 | 13.12 | 00:00:00 | | 2000-02-25 | 663,600 | 13.25 | 13.25 | 12.63 | 12.75 | 00:00:00 | | 2000-02-28 | 613,900 | 12.69 | 12.88 | 12.50 | 12.56 | 00:00:00 | | 2000-02-29 | 621,100 | 12.50 | 12.88 | 12.50 | 12.69 | 00:00:00 | | 2000-03-01 | 3,645,600 | 12.88 | 15.00 | 12.75 | 14.50 | 00:00:00 | | 2000-03-02 | 541,900 | 14.78 | 15.00 | 14.13 | 14.50 | 00:00:00 | | 2000-03-03 | 2,737,900 | 14.50 | 15.06 | 14.13 | 14.81 | 00:00:00 | | 2000-03-06 | 493,200 | 15.00 | 15.00 | 14.25 | 14.38 | 00:00:00 | | 2000-03-07 | 613,200 | 14.50 | 14.81 | 13.19 | 13.75 | 00:00:00 | | 2000-03-08 | 427,700 | 13.75 | 13.75 | 13.14 | 13.19 | 00:00:00 | | 2000-03-09 | 453,100 | 13.50 | 14.44 | 13.44 | 14.44 | 00:00:00 | | 2000-03-10 | 1,150,100 | 14.44 | 14.81 | 14.25 | 14.31 | 00:00:00 | | 2000-03-13 | 362,900 | 14.50 | 14.50 | 13.50 | 13.56 | 00:00:00 | | 2000-03-14 | 597,100 | 13.81 | 14.06 | 13.00 | 13.88 | 00:00:00 | | 2000-03-15 | 1,641,600 | 14.00 | 14.00 | 12.81 | 13.00 | 00:00:00 | | 2000-03-16 | 449,300 | 13.75 | 13.75 | 12.94 | 13.00 | 00:00:00 | | 2000-03-17 | 727,700 | 12.88 | 13.63 | 12.88 | 13.09 | 00:00:00 | | 2000-03-20 | 504,000 | 13.25 | 14.13 | 13.16 | 13.50 | 00:00:00 | | 2000-03-21 | 186,700 | 13.81 | 14.00 | 13.25 | 13.44 | 00:00:00 | | 2000-03-22 | 257,300 | 13.63 | 13.94 | 13.31 | 13.37 | 00:00:00 | | 2000-03-23 | 503,500 | 13.31 | 13.50 | 12.63 | 12.88 | 00:00:00 | | 2000-03-24 | 1,021,900 | 13.00 | 13.63 | 12.75 | 13.63 | 00:00:00 | | 2000-03-27 | 585,100 | 13.37 | 13.63 | 13.12 | 13.12 | 00:00:00 | | 2000-03-28 | 397,900 | 13.25 | 13.50 | 13.12 | 13.19 | 00:00:00 | | 2000-03-29 | 495,600 | 13.25 | 13.50 | 12.75 | 13.12 | 00:00:00 | | 2000-03-30 | 592,300 | 13.00 | 13.00 | 12.81 | 12.88 | 00:00:00 | | 2000-03-31 | 1,178,900 | 13.00 | 13.00 | 11.62 | 12.06 | 00:00:00 | | 2000-04-03 | 1,215,600 | 12.16 | 12.16 | 10.62 | 11.12 | 00:00:00 | | 2000-04-04 | 1,631,500 | 11.12 | 11.12 | 10.25 | 10.62 | 00:00:00 | | 2000-04-05 | 1,157,300 | 10.37 | 11.25 | 10.19 | 10.69 | 00:00:00 | | 2000-04-06 | 574,100 | 10.75 | 11.38 | 10.69 | 11.06 | 00:00:00 | | 2000-04-07 | 22,790,900 | 11.00 | 11.06 | 7.62 | 8.06 | 00:00:00 | | 2000-04-10 | 4,598,900 | 8.87 | 8.87 | 8.00 | 8.06 | 00:00:00 | | 2000-04-11 | 1,665,100 | 8.06 | 8.13 | 6.75 | 7.03 | 00:00:00 | | 2000-04-12 | 2,008,300 | 7.19 | 7.31 | 6.31 | 6.94 | 00:00:00 | | 2000-04-13 | 592,300 | 7.06 | 7.12 | 6.81 | 6.88 | 00:00:00 | | 2000-04-14 | 1,416,500 | 6.69 | 6.75 | 6.38 | 6.50 | 00:00:00 | | 2000-04-17 | 3,036,500 | 6.50 | 6.56 | 5.87 | 6.38 | 00:00:00 | | 2000-04-18 | 1,180,300 | 6.31 | 6.56 | 6.00 | 6.31 | 00:00:00 | | 2000-04-19 | 621,100 | 6.62 | 6.69 | 6.19 | 6.22 | 00:00:00 | | 2000-04-20 | 2,831,500 | 6.25 | 6.69 | 6.25 | 6.69 | 00:00:00 | | 2000-04-24 | 791,500 | 6.62 | 6.75 | 6.31 | 6.56 | 00:00:00 | | 2000-04-25 | 7,013,300 | 6.69 | 7.00 | 6.25 | 6.91 | 00:00:00 | | 2000-04-26 | 1,228,300 | 7.06 | 7.31 | 6.66 | 6.67 | 00:00:00 | | 2000-04-27 | 1,228,300 | 6.75 | 6.78 | 6.62 | 6.75 | 00:00:00 | | 2000-04-28 | 2,065,900 | 6.97 | 7.00 | 6.13 | 6.25 | 00:00:00 | | 2000-05-01 | 2,758,100 | 6.50 | 6.97 | 6.25 | 6.25 | 00:00:00 | | 2000-05-02 | 985,900 | 6.56 | 7.12 | 6.44 | 6.81 | 00:00:00 | | 2000-05-03 | 798,700 | 6.59 | 6.75 | 6.47 | 6.59 | 00:00:00 | | 2000-05-04 | 274,800 | 6.62 | 6.94 | 6.62 | 6.91 | 00:00:00 | | 2000-05-05 | 728,400 | 6.88 | 7.50 | 6.69 | 7.37 | 00:00:00 | | 2000-05-08 | 1,429,900 | 7.56 | 8.13 | 7.50 | 7.50 | 00:00:00 | | 2000-05-09 | 587,500 | 7.56 | 7.88 | 7.06 | 7.28 | 00:00:00 | | 2000-05-10 | 5,262,000 | 5.75 | 6.25 | 5.50 | 6.13 | 00:00:00 | | 2000-05-11 | 1,518,700 | 6.16 | 6.75 | 6.00 | 6.75 | 00:00:00 | | 2000-05-12 | 1,856,400 | 6.56 | 7.12 | 6.50 | 6.88 | 00:00:00 | | 2000-05-15 | 1,370,400 | 7.00 | 7.34 | 6.69 | 7.30 | 00:00:00 | | 2000-05-16 | 1,171,700 | 7.25 | 7.31 | 6.88 | 7.12 | 00:00:00 | | 2000-05-17 | 1,269,100 | 6.94 | 7.00 | 6.62 | 7.00 | 00:00:00 | | 2000-05-18 | 1,414,100 | 7.00 | 7.06 | 6.56 | 6.69 | 00:00:00 | | 2000-05-19 | 514,100 | 6.50 | 6.81 | 6.50 | 6.75 | 00:00:00 | | 2000-05-22 | 643,700 | 6.75 | 6.78 | 6.03 | 6.13 | 00:00:00 | | 2000-05-23 | 305,300 | 6.16 | 6.31 | 6.16 | 6.28 | 00:00:00 | | 2000-05-24 | 790,100 | 6.28 | 6.50 | 6.06 | 6.50 | 00:00:00 | | 2000-05-25 | 621,600 | 6.56 | 6.62 | 6.19 | 6.31 | 00:00:00 | | 2000-05-26 | 389,300 | 6.28 | 6.50 | 5.94 | 6.13 | 00:00:00 | | 2000-05-30 | 535,700 | 6.13 | 6.44 | 6.13 | 6.38 | 00:00:00 | | 2000-05-31 | 350,900 | 6.41 | 6.41 | 6.13 | 6.19 | 00:00:00 | | 2000-06-01 | 553,900 | 6.19 | 6.28 | 6.16 | 6.19 | 00:00:00 | | 2000-06-02 | 70,296 | 1.06 | 1.18 | 1.02 | 1.18 | 00:00:00 | | 2000-06-05 | 676,800 | 6.75 | 7.00 | 5.94 | 6.87 | 00:00:00 | | 2000-06-06 | 791,500 | 6.75 | 6.75 | 6.50 | 6.69 | 00:00:00 | | 2000-06-07 | 490,100 | 6.52 | 6.66 | 6.50 | 6.63 | 00:00:00 | | 2000-06-08 | 564,500 | 6.63 | 6.69 | 6.22 | 6.69 | 00:00:00 | | 2000-06-09 | 10,464 | 1.10 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2000-06-12 | 338,400 | 6.59 | 6.63 | 6.28 | 6.31 | 00:00:00 | | 2000-06-13 | 388,800 | 6.34 | 6.69 | 6.12 | 6.20 | 00:00:00 | | 2000-06-14 | 1,268,400 | 6.38 | 6.38 | 6.19 | 6.22 | 00:00:00 | | 2000-06-15 | 268,300 | 6.25 | 6.34 | 6.16 | 6.19 | 00:00:00 | | 2000-06-16 | 690,700 | 6.34 | 6.38 | 5.94 | 6.12 | 00:00:00 | | 2000-06-19 | 345,100 | 6.06 | 6.25 | 5.97 | 6.25 | 00:00:00 | | 2000-06-20 | 822,700 | 6.00 | 6.12 | 5.97 | 6.12 | 00:00:00 | | 2000-06-21 | 302,900 | 6.06 | 6.19 | 6.00 | 6.09 | 00:00:00 | | 2000-06-22 | 428,400 | 6.06 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2000-06-23 | 847,700 | 6.00 | 6.03 | 5.37 | 5.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
