Activision Blizzard, Historical Data - ATVI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Activision Blizzard, ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.67 -1.41% 46.99 47.66 46.66 47.61 47.66 16:18:59
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week46.1747.8545.72547.08134M0.821.78%
1 Month45.554944.58546.83056M1.443.16%
3 Months45.649.8841.8446.01757M1.393.05%
6 Months46.7649.8839.8545.05219M0.230.49%
1 Year81.6184.679439.8553.33429M-34.62-42.42%
3 Years42.484.679435.1254.28247M4.5910.83%
5 Years22.8584.679417.72543.98207M24.14105.65%

ATVI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 201947.66+0.46+0.97%46.8847.854,003,368
Jul 12 201947.20-0.14-0.30%47.0447.673,312,841
Jul 11 201947.34+0.50+1.07%46.4347.585,125,393
Jul 10 201946.84+0.47+1.01%46.5747.374,103,443
Jul 09 201946.37-0.10-0.22%45.72546.7054,281,841
Jul 08 201946.47-1.68-3.49%46.22547.987,103,044
Jul 05 201948.15-0.49-1.01%46.6448.636,337,297
Jul 03 201948.6435+0.66+1.38%47.7349.004,024,635
Jul 02 201947.98+0.48+1.01%47.4948.8156,675,260
Jul 01 201947.50+0.22+0.47%47.20548.465,096,633
Jun 28 201947.280.000.00%47.2847.280
Jun 27 201947.28+0.55+1.18%46.5247.576,699,767
Jun 26 201946.73+0.53+1.15%46.2147.4654,992,402
Jun 25 201946.20-0.75-1.60%45.6647.498,584,694
Jun 24 201946.95+1.04+2.27%45.3547.217,090,642
Jun 21 201945.91+0.24+0.53%45.1945.947,382,030
Jun 20 201945.67+0.34+0.75%45.4546.334,542,772
Jun 19 201945.33-0.44-0.96%44.58545.925,406,576
Jun 18 201945.77+0.70+1.55%45.0046.486,766,109
Jun 17 201945.07-0.55-1.21%45.0045.957,599,565
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:20190716 20:42:20