Activision Blizzard, Historical Data - ATVI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  +0.24 +0.52% 46.75 46.89 46.04 46.45 46.51 19:59:56
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 Week45.1746.8943.9645.52534M7M5M1.583.50%
1 Month46.2948.643.9646.38984M16M7M0.460.99%
3 Months46.1848.8339.8544.30174M52M12M0.571.23%
6 Months69.1370.7339.8547.92424M52M11M-22.38-32.37%
1 Year66.6284.679439.8557.31782M52M9M-19.87-29.83%
3 Years34.6184.679433.5553.45502M52M8M12.1435.08%
5 Years19.8284.679417.72542.970330070M7M26.93135.87%

ATVI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 201946.75+0.24+0.52%46.0446.895,297,156
Apr 23 201946.51+1.20+2.65%45.4746.765,866,447
Apr 22 201945.310.000.00%45.3145.310
Apr 18 201945.31+0.39+0.87%44.7345.594,562,900
Apr 17 201944.9204-0.14-0.31%43.9645.456,636,621
Apr 16 201945.06-0.69-1.51%44.7445.919,720,385
Apr 15 201945.75-1.53-3.24%45.6447.847,309,430
Apr 12 201947.28+0.08+0.17%46.5547.753,763,312
Apr 11 201947.20-0.66-1.38%46.85548.245,179,675
Apr 10 201947.86+0.85+1.81%46.9947.963,488,379
Apr 09 201947.01-0.56-1.18%46.8547.955,005,916
Apr 08 201947.57+0.15+0.32%46.3747.645,511,909
Apr 05 201947.42+0.46+0.98%46.67547.545,871,740
Apr 04 201946.96-0.69-1.45%46.5847.826,872,696
Apr 03 201947.65+0.22+0.46%47.4048.609,620,168
Apr 02 201947.43+0.31+0.66%46.2047.769,528,717
Apr 01 201947.12+1.59+3.49%46.1647.319,065,798
Mar 29 201945.53-0.09-0.20%45.0146.376,538,389
Mar 28 201945.62+0.10+0.22%44.870245.70516,341,226
Mar 27 201945.52-0.91-1.96%45.2446.297,795,755
Mar 26 201946.43-0.55-1.17%45.9647.889,690,197
Mar 25 201946.98+0.11+0.23%46.2547.596,945,454
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.