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
0.35 0.46% 76.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
76.40 75.24 76.72 76.40 76.40
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.7477.7674.588275.786,301,171-0.99-1.27%
1 Month78.6479.0472.2075.958,406,993-1.89-2.4%
3 Months91.02691.4072.2079.898,910,674-14.28-15.68%
6 Months96.92599.4572.2085.587,141,021-20.18-20.82%
1 Year82.28104.5371.1986.776,635,215-5.53-6.72%
3 Years73.97104.5339.8565.497,621,4362.783.76%
5 Years44.01104.5335.1263.367,186,80432.7474.39%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 76.40 0.00 0.0% 76.40 76.72 75.24 5,373,582
Oct 15 2021 76.40 0.29 0.38% 76.50 77.07 76.1899 6,472,185
Oct 14 2021 76.11 0.86 1.14% 75.94 77.16 75.57 5,471,049
Oct 13 2021 75.25 0.33 0.44% 75.40 76.10 75.02 6,597,401
Oct 12 2021 74.92 -1.40 -1.83% 76.45 76.54 74.5882 6,640,040
Oct 11 2021 76.32 -1.29 -1.66% 77.74 77.76 76.26 6,325,180
Oct 08 2021 77.61 0.25 0.32% 77.76 78.36 77.25 8,883,308
Oct 07 2021 77.36 0.07 0.09% 77.266 78.50 76.77 8,525,675
Oct 06 2021 77.29 0.49 0.64% 75.94 78.0301 75.75 9,471,103
Oct 05 2021 76.80 -0.38 -0.49% 77.252 77.65 76.23 9,618,521
Oct 04 2021 77.18 -1.35 -1.72% 78.19 78.32 76.86 5,954,916
Oct 01 2021 78.53 1.14 1.47% 78.06 79.04 77.20 5,860,677
Sep 30 2021 77.39 0.01 0.01% 77.56 78.41 77.00 7,537,516
Sep 29 2021 77.38 1.05 1.38% 76.53 78.8944 76.5296 9,699,987
Sep 28 2021 76.33 1.25 1.66% 74.66 77.08 74.66 11,107,493
Sep 27 2021 75.08 -0.18 -0.24% 75.03 75.95 73.69 6,514,089
Sep 24 2021 75.26 0.59 0.79% 74.51 75.59 74.11 7,424,345
Sep 23 2021 74.67 1.86 2.55% 73.13 75.47 72.711 9,307,222
Sep 22 2021 72.81 -0.22 -0.3% 73.1886 74.03 72.20 10,288,577
Sep 21 2021 73.03 -3.15 -4.13% 76.58 76.64 72.94 14,210,344
Sep 20 2021 76.18 -3.38 -4.25% 78.64 78.8192 74.87 12,230,225
See More Historical Prices ยป
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:20211019 02:39:15