Activision Blizzard Historical Data - ATVI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.99 -1.78% 54.52 55.72 54.49 55.67 55.51 19:31:57
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1556.4653.3855.306,474,712-0.63-1.14%
1 Month54.6157.3450.2554.188,223,092-0.09-0.16%
3 Months48.1057.5244.9052.157,677,5886.4213.35%
6 Months45.6057.5241.8449.207,119,8978.9219.56%
1 Year70.1070.9539.8548.559,220,057-15.58-22.23%
3 Years44.9084.679435.1255.167,456,4909.6221.43%
5 Years19.3784.679418.4345.537,477,10135.15181.47%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 54.52 -0.94 -1.69% 55.67 56.08 54.49 4,337,113
Oct 21 2019 55.46 0.92 1.69% 55.25 55.82 54.725 5,901,096
Oct 18 2019 54.54 -1.13 -2.02% 55.66 55.82 53.38 8,256,255
Oct 17 2019 55.6651 0.09 0.15% 56.00 56.46 55.40 5,820,747
Oct 16 2019 55.58 0.02 0.04% 55.40 55.9398 55.14 5,611,523
Oct 15 2019 55.56 0.55 1.0% 55.15 55.60 54.16 6,783,940
Oct 14 2019 55.01 0.19 0.35% 54.35 55.20 53.80 5,935,612
Oct 11 2019 54.82 1.13 2.1% 54.35 55.38 54.15 8,614,215
Oct 10 2019 53.69 0.26 0.49% 52.93 53.84 51.45 8,674,859
Oct 09 2019 53.43 -0.70 -1.29% 53.76 54.75 53.20 8,980,701
Oct 08 2019 54.13 -1.28 -2.31% 54.75 55.30 54.10 7,131,233
Oct 07 2019 55.41 -0.03 -0.05% 55.06 57.34 54.56 6,516,534
Oct 04 2019 55.44 1.37 2.53% 54.75 55.49 53.91 8,709,134
Oct 03 2019 54.07 1.82 3.48% 52.19 54.77 52.00 14,133,412
Oct 02 2019 52.25 -0.65 -1.23% 51.90 52.55 50.25 13,333,400
Oct 01 2019 52.90 0.13 0.25% 53.34 53.55 52.24 9,182,298
Sep 30 2019 52.77 0.44 0.84% 52.60 52.995 52.31 7,095,428
Sep 27 2019 52.33 -1.69 -3.13% 54.22 54.72 52.05 7,706,959
Sep 26 2019 54.02 -0.92 -1.67% 54.72 55.24 54.02 6,527,203
Sep 25 2019 54.94 0.98 1.82% 53.89 55.04 53.58 5,141,493
Sep 24 2019 53.96 -0.22 -0.41% 54.61 55.15 53.4125 8,085,543
Sep 23 2019 54.18 -0.58 -1.06% 54.47 54.76 53.67 4,498,557
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 00:10:02