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 Inc ATVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.38 -0.54% 69.43 67.40 69.59 68.35 69.81 00:00:04
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.2573.5867.4071.357,709,466-0.82-1.17%
1 Month73.1875.9766.59272.107,835,494-3.75-5.12%
3 Months57.0075.9750.5064.219,096,12312.4321.81%
6 Months54.0975.9750.5062.167,540,73715.3428.36%
1 Year43.7775.9743.4957.017,163,23225.6658.62%
3 Years59.7684.679439.8558.607,385,2969.6716.18%
5 Years25.6384.679424.0449.987,564,79943.80170.89%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 69.43 -0.37 -0.53% 68.35 70.55 67.24 8,534,911
Jun 04 2020 69.80 -0.12 -0.17% 69.50 71.10 69.10 7,266,304
Jun 03 2020 69.92 -3.06 -4.19% 72.39 73.12 69.665 9,548,185
Jun 02 2020 72.98 -0.01 -0.01% 72.78 73.01 71.0902 6,499,335
Jun 01 2020 72.99 1.01 1.4% 72.19 73.58 71.3475 4,749,387
May 29 2020 71.98 1.76 2.51% 70.25 72.21 69.82 10,484,117
May 28 2020 70.22 0.22 0.31% 70.00 71.73 69.10 7,692,569
May 27 2020 70.00 0.00 0.0% 69.23 70.34 66.592 13,027,266
May 26 2020 70.00 -3.08 -4.21% 73.16 73.24 69.61 11,556,026
May 22 2020 73.08 0.61 0.84% 73.01 73.16 72.0231 4,930,298
May 21 2020 72.47 -1.23 -1.67% 74.36 74.49 72.44 8,632,644
May 20 2020 73.6998 0.67 0.92% 73.39 74.54 73.2145 6,156,562
May 19 2020 73.03 0.15 0.21% 72.90 74.44 71.70 5,419,653
May 18 2020 72.88 -1.04 -1.41% 73.86 75.08 72.45 8,196,615
May 15 2020 73.92 0.96 1.32% 72.62 74.00 71.98 5,729,263
May 14 2020 72.9602 -0.71 -0.96% 73.12 73.90 71.61 6,569,273
May 13 2020 73.67 1.73 2.4% 72.51 75.01 71.73 8,643,664
May 12 2020 71.94 -3.52 -4.66% 75.265 75.885 71.94 8,755,666
May 11 2020 75.46 2.32 3.17% 73.05 75.97 72.60 9,097,074
May 08 2020 73.14 0.04 0.05% 73.18 74.00 72.51 5,920,485
May 07 2020 73.10 0.23 0.32% 72.31 73.645 71.12 8,402,184
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:20200607 00:50:46