ATVI

Activision Blizzard Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.64 0.71% 91.11 12:50:10
Open Price Low Price High Price Close Price Prev Close
90.66 90.02 91.26 90.47
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.9892.3989.55591.076,538,5450.130.14%
1 Month92.6496.1589.55592.585,703,334-1.53-1.65%
3 Months91.4599.4587.4493.375,613,969-0.34-0.37%
6 Months95.53104.5387.4494.095,723,839-4.42-4.63%
1 Year81.49104.5371.1987.826,022,5499.6211.81%
3 Years79.50104.5339.8564.817,429,66311.6114.6%
5 Years41.96104.5335.1261.247,133,81849.15117.14%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 90.47 -0.70 -0.77% 90.47 90.68 89.555 5,158,230
Jul 21 2021 91.17 -0.34 -0.37% 91.78 91.92 90.40 5,757,521
Jul 20 2021 91.51 1.21 1.34% 90.62 91.71 89.56 6,625,874
Jul 19 2021 90.30 -1.50 -1.63% 91.75 92.25 89.895 7,739,913
Jul 16 2021 91.80 1.12 1.24% 90.98 92.39 90.84 7,411,189
Jul 15 2021 90.68 -1.64 -1.78% 92.38 92.60 90.595 8,758,594
Jul 14 2021 92.32 -0.93 -1.0% 93.50 93.77 92.10 4,951,981
Jul 13 2021 93.25 0.34 0.37% 93.38 93.86 92.87 8,198,660
Jul 12 2021 92.91 0.53 0.57% 93.34 93.4164 92.43 4,053,560
Jul 09 2021 92.38 0.20 0.22% 92.19 92.60 91.46 3,586,293
Jul 08 2021 92.18 -1.13 -1.21% 92.40 93.05 91.75 6,127,808
Jul 07 2021 93.31 -1.09 -1.15% 95.01 95.27 93.14 3,443,680
Jul 06 2021 94.40 0.13 0.14% 94.47 95.20 93.68 3,828,170
Jul 02 2021 94.27 0.37 0.39% 94.75 95.04 93.58 3,101,348
Jul 01 2021 93.90 -1.54 -1.61% 95.36 95.40 93.22 5,054,796
Jun 30 2021 95.44 -0.17 -0.18% 95.90 95.99 95.14 4,371,391
Jun 29 2021 95.61 0.21 0.22% 95.42 95.91 94.07 4,159,155
Jun 28 2021 95.40 3.14 3.4% 92.79 96.15 92.60 7,095,190
Jun 25 2021 92.26 -0.25 -0.27% 92.64 93.74 92.17 8,939,763
Jun 24 2021 92.51 1.72 1.89% 91.86 93.07 91.55 5,636,177
Jun 23 2021 90.79 -1.09 -1.19% 91.87 91.98 90.23 6,446,118
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:20210723 17:05:11