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
0.00 0.0% 81.95 07:56:38
Close Price Low Price High Price Open Price Previous Close
81.95
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.312883.27579.0681.085,114,991-0.3628-0.44%
1 Month84.0884.4975.6880.186,582,859-2.13-2.53%
3 Months79.0489.0075.6881.346,224,8592.913.68%
6 Months58.3489.0056.5074.277,175,12123.6140.47%
1 Year52.6089.0050.2565.577,149,41129.3555.8%
3 Years63.4989.0039.8560.317,421,37418.4629.08%
5 Years31.2589.0026.4953.077,487,85550.70162.24%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 81.95 0.97 1.2% 81.64 82.02 80.505 3,750,482
Sep 25 2020 80.98 1.29 1.62% 79.88 81.335 79.06 4,897,509
Sep 24 2020 79.69 -0.44 -0.55% 79.54 80.89 79.25 5,003,359
Sep 23 2020 80.13 -2.52 -3.05% 82.53 83.15 79.89 5,762,435
Sep 22 2020 82.65 1.24 1.52% 82.3128 83.275 80.755 6,161,168
Sep 21 2020 81.41 1.32 1.65% 79.64 81.465 79.16 6,198,976
Sep 18 2020 80.09 1.32 1.68% 79.25 80.64 78.08 9,093,740
Sep 17 2020 78.77 -1.22 -1.53% 78.13 79.47 77.56 7,444,080
Sep 16 2020 79.99 -1.76 -2.15% 81.67 82.40 79.825 4,986,061
Sep 15 2020 81.75 2.63 3.32% 79.96 82.2089 79.50 6,456,506
Sep 14 2020 79.12 1.15 1.47% 79.04 79.53 78.48 5,988,457
Sep 11 2020 77.97 -1.12 -1.42% 79.83 80.52 77.63 5,666,428
Sep 10 2020 79.09 -0.50 -0.63% 80.29 81.11 78.40 7,298,042
Sep 09 2020 79.59 3.41 4.48% 77.96 80.00 76.35 6,835,848
Sep 08 2020 76.18 -2.83 -3.58% 76.61 79.01 75.92 10,089,446
Sep 04 2020 79.01 -1.30 -1.62% 79.86 80.80 75.68 8,762,814
Sep 03 2020 80.31 -3.14 -3.76% 82.96 83.26 79.411 7,922,110
Sep 02 2020 83.45 0.12 0.14% 83.62 84.02 82.475 6,965,799
Sep 01 2020 83.33 -0.19 -0.23% 84.08 84.49 82.60 5,917,408
Aug 31 2020 83.52 0.22 0.26% 82.89 84.42 82.67 5,773,788
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:20200929 12:15:06