Activision Blizzard, Historical Data - ATVI

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, ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.35 0.77% 45.92 45.93 45.29 45.82 45.57 18:43:38
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week47.6147.8544.810145.98815M-1.69-3.55%
1 Month47.074944.810146.90326M-1.15-2.44%
3 Months48.4149.8841.8445.92147M-2.49-5.14%
6 Months47.3249.8839.8545.01089M-1.4-2.96%
1 Year79.584.679439.8552.94049M-33.58-42.24%
3 Years41.9684.679435.1254.29597M3.969.44%
5 Years23.0784.679417.72544.05367M22.8599.05%

ATVI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201945.57+0.43+0.95%44.810145.683,674,538
Jul 19 201945.14-0.58-1.27%45.0946.115,357,527
Jul 18 201945.72-0.96-2.06%45.4946.757,668,638
Jul 17 201946.68-0.31-0.66%46.4347.324,714,486
Jul 16 201946.99-0.67-1.41%46.6647.854,864,793
Jul 15 201947.66+0.46+0.97%46.8847.854,003,368
Jul 12 201947.20-0.14-0.30%47.0447.673,312,841
Jul 11 201947.34+0.50+1.07%46.4347.585,125,393
Jul 10 201946.84+0.47+1.01%46.5747.374,103,443
Jul 09 201946.37-0.10-0.22%45.72546.7054,281,841
Jul 08 201946.47-1.68-3.49%46.22547.987,103,044
Jul 05 201948.15-0.49-1.01%46.6448.636,337,297
Jul 03 201948.6435+0.66+1.38%47.7349.004,024,635
Jul 02 201947.98+0.48+1.01%47.4948.8156,675,259
Jul 01 201947.50+0.28+0.59%47.20548.465,096,633
Jun 28 201947.22-0.06-0.13%46.579847.698,381,610
Jun 27 201947.28+0.55+1.18%46.5247.576,699,767
Jun 26 201946.73+0.53+1.15%46.2147.4654,992,402
Jun 25 201946.20-0.75-1.60%45.6647.498,584,694
Jun 24 201946.95+1.04+2.27%45.3547.217,090,621
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.