ATVI

Activision Blizzard Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-1.29 -1.35% 94.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
95.32 93.79 96.42 95.10 95.69
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week101.73103.0893.5597.795,645,619-7.33-7.21%
1 Month89.44104.5389.0197.675,956,3704.965.55%
3 Months79.31104.5378.5591.976,031,77515.0919.03%
6 Months82.93104.5371.1984.616,247,79811.4713.83%
1 Year61.80104.5350.5075.597,164,71232.6052.75%
3 Years72.68104.5339.8562.597,444,22621.7229.88%
5 Years31.98104.5330.3757.217,261,33362.42195.18%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 95.10 -0.59 -0.62% 95.32 96.42 93.79 5,409,871
Feb 24 2021 95.69 -0.73 -0.76% 95.45 96.06 94.52 5,923,541
Feb 23 2021 96.42 -0.16 -0.17% 95.07 96.85 93.55 6,237,274
Feb 22 2021 96.58 -4.22 -4.19% 99.82 99.47 96.41 6,129,905
Feb 19 2021 100.80 -1.45 -1.42% 102.95 103.08 100.585 4,366,872
Feb 18 2021 102.25 -0.10 -0.1% 101.73 102.40 100.94 5,086,217
Feb 17 2021 102.35 -0.61 -0.59% 102.58 103.37 101.81 3,742,060
Feb 16 2021 102.96 -0.85 -0.82% 103.82 104.53 102.48 3,771,573
Feb 12 2021 103.81 0.57 0.55% 102.78 103.89 102.14 3,022,805
Feb 11 2021 103.24 0.48 0.47% 103.50 104.215 102.55 3,305,784
Feb 10 2021 102.76 0.03 0.03% 103.04 103.44 101.245 4,743,675
Feb 09 2021 102.73 1.54 1.52% 101.76 103.77 101.06 5,298,640
Feb 08 2021 101.19 -0.42 -0.41% 102.03 103.08 100.39 5,968,945
Feb 05 2021 101.61 8.93 9.64% 100.59 104.2066 100.00 16,974,776
Feb 04 2021 92.68 -0.09 -0.1% 93.35 94.42 92.41 8,034,721
Feb 03 2021 92.77 -1.21 -1.29% 93.89 94.07 92.59 6,661,869
Feb 02 2021 93.98 2.56 2.8% 91.85 94.18 91.81 5,774,537
Feb 01 2021 91.42 0.42 0.46% 91.48 92.16 90.86 4,268,821
Jan 29 2021 91.00 0.73 0.81% 89.995 91.33 89.74 7,022,075
Jan 28 2021 90.27 1.60 1.8% 89.44 91.42 89.01 6,663,399
Jan 27 2021 88.67 -3.71 -4.02% 91.00 91.00 88.21 12,148,218
Jan 26 2021 92.38 -1.02 -1.09% 93.50 93.68 92.14 6,416,438
See More Historical Prices »


Your Recent History
NASDAQ
ATVI
Activision..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.