Activision Blizzard Historical Data - ATVI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Activision Blizzard Inc ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.34 -5.41% 58.265 58.12 62.55 62.53 61.60 10:02:36
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.0462.5557.052659.948,061,1420.2250.39%
1 Month59.7262.5550.5056.6910,748,124-1.46-2.44%
3 Months59.5864.5350.5058.578,271,750-1.32-2.21%
6 Months55.0664.5350.5057.227,000,7353.215.82%
1 Year47.2364.5341.8452.957,002,97611.0423.36%
3 Years49.3084.679439.8557.807,249,0138.9718.18%
5 Years22.470184.679422.470148.777,435,30235.79159.3%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 61.60 1.62 2.7% 61.13 62.395 60.10 9,148,160
Apr 03 2020 59.98 -0.80 -1.32% 61.26 61.72 58.77 7,142,026
Apr 02 2020 60.78 3.28 5.7% 58.27 61.09 57.0526 8,005,992
Apr 01 2020 57.50 -1.98 -3.33% 58.00 59.61 57.055 7,303,202
Mar 31 2020 59.48 1.01 1.73% 58.04 60.10 57.83 9,617,165
Mar 30 2020 58.47 1.51 2.65% 58.34 59.75 56.50 9,235,398
Mar 27 2020 56.96 -0.76 -1.32% 56.55 58.63 55.76 8,352,751
Mar 26 2020 57.72 4.85 9.17% 53.06 57.78 52.30 9,917,144
Mar 25 2020 52.87 -1.56 -2.87% 55.01 56.40 52.52 11,173,139
Mar 24 2020 54.4298 -1.98 -3.51% 58.34 61.25 53.82 14,826,382
Mar 23 2020 56.41 4.36 8.38% 52.805 57.66 50.50 19,174,956
Mar 20 2020 52.05 -2.08 -3.84% 55.25 56.0999 51.38 12,696,309
Mar 19 2020 54.13 -1.46 -2.63% 55.62 58.16 53.72 10,092,297
Mar 18 2020 55.59 -0.57 -1.01% 53.19 58.22 52.05 14,530,009
Mar 17 2020 56.16 2.87 5.39% 53.66 59.37 50.51 10,649,156
Mar 16 2020 53.29 -5.11 -8.75% 53.11 58.80 52.13 10,070,395
Mar 13 2020 58.40 3.84 7.04% 57.00 59.05 53.10 9,797,729
Mar 12 2020 54.56 -4.77 -8.04% 55.10 57.55 52.83 11,273,941
Mar 11 2020 59.33 -1.38 -2.27% 58.75 60.445 58.00 10,543,554
Mar 10 2020 60.71 3.36 5.86% 59.72 61.12 57.93 14,585,588
Mar 09 2020 57.35 -2.62 -4.37% 56.60 59.12 55.40 13,127,618
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.