Activision Blizzard Historical Data - ATVI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.81 1.34% 61.24 61.28 60.44 60.61 60.43 00:00:04
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.7661.2858.7359.745,541,5931.482.48%
1 Month59.2061.2857.4059.474,629,6412.043.45%
3 Months56.2161.2851.4656.095,778,0645.038.95%
6 Months46.9261.2844.810153.426,489,56114.3230.52%
1 Year46.8261.2839.8548.567,899,26114.4230.8%
3 Years38.9584.679438.37556.677,215,21022.2957.23%
5 Years20.3484.679419.8047.287,342,94340.90201.08%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 61.24 0.81 1.34% 60.61 61.28 60.44 8,325,509
Jan 16 2020 60.43 0.79 1.32% 60.04 60.45 59.72 6,128,658
Jan 15 2020 59.64 -0.41 -0.68% 60.05 60.45 59.28 5,623,166
Jan 14 2020 60.05 0.81 1.37% 59.58 60.575 58.91 7,055,214
Jan 13 2020 59.24 0.29 0.49% 59.12 59.58 58.82 4,522,901
Jan 10 2020 58.95 -0.39 -0.66% 59.76 59.95 58.73 4,378,050
Jan 09 2020 59.34 -0.54 -0.9% 60.24 60.60 58.86 7,606,828
Jan 08 2020 59.88 -0.46 -0.75% 60.00 60.885 59.08 4,992,059
Jan 07 2020 60.335 0.59 1.0% 59.72 60.41 59.21 4,577,217
Jan 06 2020 59.74 1.07 1.82% 58.47 59.87 58.11 4,542,220
Jan 03 2020 58.67 0.15 0.26% 57.95 58.93 57.40 4,448,074
Jan 02 2020 58.52 -0.90 -1.51% 59.98 60.05 58.52 5,174,300
Dec 31 2019 59.42 0.54 0.92% 58.72 59.47 58.65 3,448,770
Dec 30 2019 58.88 -0.31 -0.52% 59.35 59.5539 58.615 2,770,484
Dec 27 2019 59.185 0.30 0.5% 59.21 59.59 58.78 3,360,778
Dec 26 2019 58.89 0.32 0.55% 58.81 59.27 58.71 2,318,679
Dec 24 2019 58.57 -0.32 -0.54% 58.78 59.23 58.52 1,562,888
Dec 23 2019 58.89 -0.33 -0.56% 59.60 59.81 58.83 2,927,779
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:20200121 03:17:28