Activision Blizzard, Historical Data - ATVI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Activision Blizzard, ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.36 -0.45% 80.29 81.33 80.25 81.33 80.65 19:31:12
more quote information »
Industry Sector
Multimedia & Graphics Software

ATVI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week80.582.0378.5279.99974M11M5M-0.21-0.26%
1 Month71.7182.0370.99576.27754M13M6M8.5811.96%
3 Months76.4482.0368.2274.93542M13M6M3.855.04%
6 Months69.8682.0363.5272.42272M21M6M10.4314.93%
1 Year63.7482.0357.2969.55632M21M6M16.5525.96%
3 Years31.7182.0326.4949.85911M52M7M48.58153.20%
5 Years1782.0316.0638.607630070M7M63.29372.29%

ATVI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 201880.29-0.36-0.45%80.2581.3310,179,743
Sep 20 201880.65+1.07+1.34%79.34581.044,378,275
Sep 19 201879.58-0.05-0.06%78.5280.133,723,796
Sep 18 201879.63+0.75+0.95%78.8280.384,932,043
Sep 17 201878.88-2.39-2.94%78.6681.886,290,887
Sep 14 201881.27+0.84+1.04%80.4382.035,969,765
Sep 13 201880.43-0.04-0.05%79.830181.405,675,896
Sep 12 201880.47+0.97+1.22%78.8081.498,814,058
Sep 11 201879.50+5.24+7.06%74.6679.5413,479,577
Sep 10 201874.26+0.69+0.94%73.2574.735,118,039
Sep 07 201873.57+1.61+2.24%71.8173.715,042,455
Sep 06 201871.96+0.31+0.43%71.1572.435,766,386
Sep 05 201871.65-1.33-1.82%70.99573.185,249,964
Sep 04 201872.98+0.88+1.22%72.0373.046,328,330
Aug 31 201872.10-2.00-2.70%71.0172.459,626,583
Aug 30 201874.10-0.81-1.08%73.6075.777,740,004
Aug 29 201874.91+0.91+1.23%73.877875.404,616,428
Aug 28 201874.00-0.09-0.12%73.3974.333,652,493
Aug 27 201874.09+0.04+0.05%73.3375.005,852,645
Aug 24 201874.05+2.88+4.05%71.4674.168,788,116
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.