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
0.09 0.1% 93.24 05:45:00
Open Price Low Price High Price Close Price Prev Close
93.15
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.6493.3788.4490.955,989,0443.604.02%
1 Month89.9593.3787.8990.545,181,7763.293.66%
3 Months80.2993.3771.1982.546,737,45512.9516.13%
6 Months79.0793.3771.1981.916,318,94214.1717.92%
1 Year60.9093.3750.5072.687,152,06432.3453.1%
3 Years70.4593.3739.8561.877,478,15022.7932.35%
5 Years34.5393.3726.4955.697,389,28358.71170.03%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 93.15 2.46 2.71% 90.915 93.37 90.83 5,708,228
Jan 15 2021 90.69 0.70 0.78% 89.9856 90.75 88.57 8,561,254
Jan 14 2021 89.99 0.22 0.25% 90.1638 91.24 89.65 5,463,724
Jan 13 2021 89.77 0.52 0.58% 89.64 90.335 88.44 4,222,968
Jan 12 2021 89.25 -1.66 -1.83% 90.90 91.185 87.96 5,411,229
Jan 11 2021 90.91 -0.39 -0.43% 91.30 91.85 90.55 6,685,634
Jan 08 2021 91.30 1.63 1.82% 90.07 91.365 89.55 4,408,617
Jan 07 2021 89.67 1.67 1.9% 88.86 90.75 88.27 6,131,571
Jan 06 2021 88.00 -2.69 -2.97% 88.99 89.90 87.89 7,420,301
Jan 05 2021 90.69 0.79 0.88% 90.00 90.75 89.10 4,543,167
Jan 04 2021 89.90 -2.95 -3.18% 92.87 92.91 89.22 7,422,168
Dec 31 2020 92.85 1.27 1.39% 91.74 92.99 91.53 4,310,221
Dec 30 2020 91.58 0.21 0.23% 91.75 92.60 91.43 2,685,035
Dec 29 2020 91.37 -0.06 -0.07% 91.63 92.105 90.85 3,741,086
Dec 28 2020 91.43 0.47 0.52% 91.76 92.26 90.77 4,377,760
Dec 24 2020 90.96 0.75 0.83% 90.25 91.22 90.25 2,269,128
Dec 23 2020 90.21 0.79 0.88% 89.95 90.49 88.80 4,728,094
Dec 22 2020 89.42 0.61 0.69% 89.44 89.61 88.30 5,083,666
Dec 21 2020 88.81 -1.56 -1.73% 89.55 90.05 87.18 7,308,764
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:20210120 11:40:49