Activision Blizzard, Historical Data - ATVI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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 +0% 51.6 - - - 51.6 04:00:00
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 Week65.3765.451.3755.48829M34M16M-13.77-21.06%
1 Month73.9774.5851.3763.46755M34M11M-22.37-30.24%
3 Months71.5684.679451.3771.03364M34M8M-19.96-27.89%
6 Months70.384.679451.3772.40112M34M7M-18.7-26.60%
1 Year63.1384.679451.3770.46622M34M6M-11.53-18.26%
3 Years3784.679426.4952.24241M52M7M14.639.46%
5 Years17.1684.679416.3140.659330070M7M34.44200.70%

ATVI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 14 201852.138-0.41-0.78%51.3753.499,023,428
Nov 13 201852.55-1.41-2.61%52.3954.9810,201,614
Nov 12 201853.9592-1.04-1.89%53.8155.6012,504,752
Nov 09 201854.9972-7.79-12.41%53.5056.9234,470,257
Nov 08 201862.79-2.30-3.53%62.3565.4013,181,358
Nov 07 201865.09+0.84+1.31%64.98566.599912,622,702
Nov 06 201864.25-0.14-0.22%63.6765.97999,349,018
Nov 05 201864.39-4.60-6.67%64.0068.3016,287,201
Nov 02 201868.99-0.33-0.48%68.3870.296,059,186
Nov 01 201869.32+0.27+0.39%67.9569.735,006,886
Oct 31 201869.05+1.57+2.33%68.1270.147,439,862
Oct 30 201867.48+2.26+3.47%65.3467.509,137,000
Oct 29 201865.22-3.62-5.26%63.4070.3410,935,034
Oct 26 201868.84-1.48-2.10%67.5970.216,469,881
Oct 25 201870.32+3.28+4.89%67.6670.737,051,039
Oct 24 201867.04-1.94-2.81%66.98999970.0910,442,120
Oct 23 201868.98-0.80-1.15%66.71389969.396,826,757
Oct 22 201869.78+0.03+0.04%69.3270.955,791,789
Oct 19 201869.75-2.17-3.02%69.5372.7610,626,821
Oct 18 201871.92-6.38-8.15%71.2274.5820,008,634
Oct 17 201878.30-0.43-0.55%76.9678.535,161,101
Oct 16 201878.73+3.06+4.04%76.2678.987,114,076
Oct 15 201875.67-2.36-3.02%74.0576.7011,344,023
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.