1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Activision Blizzard Inc (ATVI)
  7. Historical

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
0.29 0.51% 57.57 18:26:31
Open Price Low Price High Price Close Price Prev Close
57.28 56.62 58.18 57.29 57.28
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.2861.6856.6258.9111,748,158-3.71-6.05%
1 Month67.4772.13556.6264.3515,459,593-9.90-14.67%
3 Months78.9382.3456.6270.7711,080,237-21.36-27.06%
6 Months96.3399.4556.6277.608,925,447-38.76-40.24%
1 Year79.43104.5356.6283.537,425,967-21.86-27.52%
3 Years51.00104.5339.8565.947,717,4016.5712.88%
5 Years35.66104.5335.1264.337,260,51721.9161.44%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 57.28 -1.32 -2.25% 59.19 59.21 57.19 11,608,114
Nov 30 2021 58.60 -1.71 -2.84% 60.015 60.425 58.44 19,330,760
Nov 29 2021 60.31 -0.31 -0.51% 61.02 61.02 59.6501 7,748,139
Nov 26 2021 60.62 -0.29 -0.48% 61.28 61.68 60.18 8,305,870
Nov 24 2021 60.91 -0.86 -1.39% 61.84 61.84 60.75 9,678,392
Nov 23 2021 61.77 -0.43 -0.69% 61.85 62.92 61.33 16,564,684
Nov 22 2021 62.20 -0.18 -0.29% 61.00 62.41 59.775 16,583,409
Nov 19 2021 62.38 -0.29 -0.46% 63.75 64.09 62.17 14,488,251
Nov 18 2021 62.67 -1.53 -2.38% 63.57 64.05 60.90 24,261,643
Nov 17 2021 64.20 -1.94 -2.93% 65.68 65.68 63.50 28,756,011
Nov 16 2021 66.14 -4.29 -6.09% 70.55 72.135 65.46 38,191,508
Nov 15 2021 70.43 0.74 1.06% 69.33 70.68 68.14 11,625,011
Nov 12 2021 69.69 2.19 3.24% 67.78 70.04 67.34 13,917,005
Nov 11 2021 67.50 0.84 1.26% 67.25 67.53 66.02 13,228,338
Nov 10 2021 66.66 -0.44 -0.66% 66.70 67.4301 66.52 7,959,819
Nov 09 2021 67.10 0.28 0.42% 67.07 67.55 66.53 8,771,963
Nov 08 2021 66.82 -1.01 -1.49% 68.43 68.43 66.62 12,810,385
Nov 05 2021 67.83 -0.40 -0.59% 68.57 68.78 66.92 13,707,829
Nov 04 2021 68.23 1.48 2.22% 67.47 68.74 66.65 16,195,380
Nov 03 2021 66.75 -10.92 -14.06% 66.22 67.19 64.55 43,698,531
Nov 02 2021 77.67 -1.68 -2.12% 79.29 79.37 77.035 10,038,435
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.