ATVI

Activision Blizzard Historical Data

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 Last Traded
1.32 1.68% 80.09 19:28:49
Close Price Low Price High Price Open Price Previous Close
80.09 78.08 80.64 79.25 78.77
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week79.8382.4077.5679.916,166,3400.260.33%
1 Month84.0485.0375.6880.876,208,685-3.95-4.7%
3 Months76.5489.0074.6580.946,314,8463.554.64%
6 Months53.1989.0050.5071.837,604,80426.9050.57%
1 Year55.2189.0050.2564.947,151,86824.8845.06%
3 Years65.0089.0039.8560.197,419,76215.0923.22%
5 Years30.9889.0026.4952.807,506,32049.11158.52%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 80.09 1.32 1.68% 79.25 80.64 78.08 9,093,740
Sep 17 2020 78.77 -1.22 -1.53% 78.13 79.47 77.56 7,444,080
Sep 16 2020 79.99 -1.76 -2.15% 81.67 82.40 79.825 4,986,061
Sep 15 2020 81.75 2.63 3.32% 79.96 82.2089 79.50 6,456,506
Sep 14 2020 79.12 1.15 1.47% 79.04 79.53 78.48 5,988,457
Sep 11 2020 77.97 -1.12 -1.42% 79.83 80.52 77.63 5,666,428
Sep 10 2020 79.09 -0.50 -0.63% 80.29 81.11 78.40 7,298,042
Sep 09 2020 79.59 3.41 4.48% 77.96 80.00 76.35 6,835,848
Sep 08 2020 76.18 -2.83 -3.58% 76.61 79.01 75.92 10,089,446
Sep 04 2020 79.01 -1.30 -1.62% 79.86 80.80 75.68 8,762,814
Sep 03 2020 80.31 -3.14 -3.76% 82.96 83.26 79.411 7,922,110
Sep 02 2020 83.45 0.12 0.14% 83.62 84.02 82.475 6,965,799
Sep 01 2020 83.33 -0.19 -0.23% 84.08 84.49 82.60 5,917,408
Aug 31 2020 83.52 0.22 0.26% 82.89 84.42 82.67 5,773,788
Aug 28 2020 83.30 -0.60 -0.72% 83.95 84.45 82.31 4,372,453
Aug 27 2020 83.90 -0.58 -0.69% 84.79 85.03 82.775 4,191,818
Aug 26 2020 84.48 0.86 1.03% 83.83 84.94 83.54 6,558,039
Aug 25 2020 83.62 0.52 0.63% 82.93 83.845 82.3685 3,581,201
Aug 24 2020 83.10 -0.11 -0.13% 83.34 83.93 81.91 4,017,168
Aug 21 2020 83.21 -0.79 -0.93% 84.04 84.50 82.73 4,889,725
Aug 20 2020 83.995 2.02 2.46% 82.02 84.22 81.60 5,338,845
Aug 19 2020 81.98 -1.15 -1.38% 82.95 83.73 81.73 5,416,488
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.