ATVI

Activision Blizzard Historical Data

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
Activision Blizzard Inc ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.07 2.23% 95.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
93.28 93.035 95.12 94.80 93.03
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.4595.1287.4490.529,329,6923.653.99%
1 Month96.0798.2587.4492.956,737,335-0.97-1.01%
3 Months102.78104.5387.4493.795,919,178-7.68-7.47%
6 Months75.00104.5371.1989.836,221,37120.1026.8%
1 Year72.31104.5366.59283.676,408,59322.7931.52%
3 Years70.27104.5339.8563.907,412,45624.8335.34%
5 Years37.79104.5335.1259.207,285,21857.31151.65%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 94.80 1.77 1.9% 93.28 95.12 93.035 6,511,119
May 06 2021 93.03 2.95 3.27% 90.00 93.516 89.67 8,023,072
May 05 2021 90.08 1.39 1.57% 93.60 94.77 90.00 13,078,302
May 04 2021 88.69 -2.46 -2.7% 90.71 90.97 87.44 15,099,365
May 03 2021 91.15 -0.04 -0.04% 91.68 92.02 90.79 6,639,013
Apr 30 2021 91.19 -0.90 -0.98% 91.45 91.9868 90.89 6,569,200
Apr 29 2021 92.09 0.84 0.92% 91.67 92.16 91.08 4,795,912
Apr 28 2021 91.25 -0.35 -0.38% 92.29 92.30 91.00 6,690,006
Apr 27 2021 91.60 -2.64 -2.8% 94.51 94.86 91.26 8,919,989
Apr 26 2021 94.24 1.22 1.31% 92.62 94.39 92.51 5,035,157
Apr 23 2021 93.02 -0.68 -0.73% 93.69 94.04 92.69 4,034,575
Apr 22 2021 93.70 0.52 0.56% 93.13 94.4858 92.98 5,624,213
Apr 21 2021 93.18 -1.29 -1.37% 93.48 93.556 91.89 7,860,165
Apr 20 2021 94.47 -1.53 -1.59% 96.2744 96.33 94.12 4,498,431
Apr 19 2021 96.00 -0.48 -0.5% 96.925 97.58 95.33 4,795,545
Apr 16 2021 96.48 -1.30 -1.33% 98.10 98.10 96.05 7,156,340
Apr 15 2021 97.78 1.09 1.13% 97.05 98.04 96.40 7,323,368
Apr 14 2021 96.69 -0.85 -0.87% 97.10 97.53 96.41 4,066,149
Apr 13 2021 97.54 1.40 1.46% 96.95 98.25 96.49 5,710,675
Apr 12 2021 96.14 0.36 0.38% 95.10 96.28 95.00 4,695,075
Apr 09 2021 95.78 -0.68 -0.7% 96.07 96.31 94.545 4,300,281
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.