Activision Blizzard Historical Data - ATVI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Activision Blizzard Inc ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.625 -0.98% 63.375 63.07 63.931 63.82 64.00 20:00:00
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.6364.5362.3163.884,542,4570.7451.19%
1 Month60.2264.5357.3760.725,904,1733.165.24%
3 Months54.1364.5353.3359.355,253,0399.2517.08%
6 Months49.1064.5347.1655.856,448,68514.2829.07%
1 Year42.7064.5340.8450.566,950,42820.6848.42%
3 Years45.4184.679439.8557.427,095,50517.9739.56%
5 Years23.3484.679422.2848.077,297,12140.04171.53%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 63.375 -0.63 -0.98% 63.82 63.931 63.07 3,458,710
Feb 20 2020 64.00 -0.37 -0.57% 64.30 64.53 62.93 4,206,052
Feb 19 2020 64.37 0.63 0.99% 64.00 64.43 63.74 4,455,130
Feb 18 2020 63.74 0.30 0.47% 63.36 64.12 62.95 5,285,416
Feb 14 2020 63.44 0.85 1.36% 62.63 63.54 62.31 4,223,231
Feb 13 2020 62.59 -0.21 -0.33% 62.25 62.94 62.00 3,289,358
Feb 12 2020 62.80 1.61 2.63% 61.50 63.12 61.43 4,821,809
Feb 11 2020 61.19 -0.44 -0.71% 61.93 62.20 60.58 5,173,475
Feb 10 2020 61.63 0.10 0.16% 61.42 61.945 60.77 4,972,026
Feb 07 2020 61.53 2.03 3.41% 61.33 62.8412 60.38 12,898,757
Feb 06 2020 59.5002 0.65 1.1% 59.19 60.64 58.98 9,060,296
Feb 05 2020 58.85 -0.36 -0.61% 60.14 60.50 58.44 5,891,265
Feb 04 2020 59.21 1.01 1.74% 58.92 59.4899 57.37 6,598,681
Feb 03 2020 58.20 -0.28 -0.48% 58.64 59.50 58.09 4,770,291
Jan 31 2020 58.48 -2.40 -3.94% 60.20 60.40 58.3469 7,995,738
Jan 30 2020 60.88 0.48 0.79% 60.00 60.90 59.60 5,230,612
Jan 29 2020 60.40 0.37 0.62% 60.49 60.57 59.90 4,092,507
Jan 28 2020 60.03 1.71 2.93% 58.79 60.365 58.52 5,338,093
Jan 27 2020 58.32 -1.08 -1.82% 58.19 59.00 57.50 6,217,419
Jan 24 2020 59.40 -0.73 -1.21% 60.22 60.37 58.95 7,650,658
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.