Activision Blizzard Historical Data - ATVI

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 High Price Low Price Open Price Close Price Last Traded
  -0.82 -1.49% 54.39 55.40 54.37 55.12 55.21 18:19:24
more quote information »

ATVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.9355.5053.3354.614,931,984-0.54-0.98%
1 Month53.8555.5051.4653.405,680,2560.541.0%
3 Months55.63557.4350.2554.276,826,355-1.25-2.24%
6 Months45.7757.5244.58551.346,726,8618.6218.83%
1 Year47.2357.5239.8547.768,466,7997.1615.16%
3 Years37.2084.679435.8656.077,280,31517.1946.21%
5 Years20.7684.679418.4346.527,394,10733.63161.99%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 54.39 -0.82 -1.49% 55.12 55.40 54.37 4,400,484
Dec 06 2019 55.21 0.22 0.4% 55.12 55.50 54.80 5,018,878
Dec 05 2019 54.99 1.11 2.06% 54.09 55.04 53.74 5,266,711
Dec 04 2019 53.88 -0.71 -1.3% 54.75 54.90 53.755 4,403,434
Dec 03 2019 54.59 0.36 0.66% 53.61 54.61 53.33 5,346,212
Dec 02 2019 54.23 -0.62 -1.13% 54.93 55.188 53.36 4,624,686
Nov 29 2019 54.8502 0.37 0.68% 54.13 55.18 54.007 2,393,245
Nov 27 2019 54.48 0.31 0.57% 54.33 54.56 53.90 3,279,997
Nov 26 2019 54.17 0.44 0.82% 53.93 54.23 53.56 4,198,289
Nov 25 2019 53.73 0.69 1.3% 53.23 53.76 53.00 3,966,224
Nov 22 2019 53.04 -0.65 -1.21% 53.77 53.95 52.59 4,563,197
Nov 21 2019 53.69 -0.40 -0.73% 53.96 54.29 53.31 3,914,246
Nov 20 2019 54.085 0.81 1.51% 53.24 54.19 52.97 7,249,991
Nov 19 2019 53.28 0.55 1.04% 53.10 53.38 52.48 4,711,473
Nov 18 2019 52.73 -0.71 -1.33% 53.43 53.70 52.2742 6,275,223
Nov 15 2019 53.44 0.74 1.4% 53.15 53.71 52.70 5,169,184
Nov 14 2019 52.70 0.37 0.71% 52.32 52.98 51.60 7,094,363
Nov 13 2019 52.33 0.38 0.73% 51.60 52.63 51.46 11,506,777
Nov 12 2019 51.95 -0.57 -1.09% 52.70 53.05 51.69 12,234,679
Nov 11 2019 52.52 -1.61 -2.97% 53.85 54.08 52.24 6,708,059
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:20191210 01:00:16