ATVI

Activision Blizzard Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 77.86 20:00:00
Open Price Low Price High Price Close Price Prev Close
77.86
more quote information »

ATVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7878.317576.5777.825,066,0031.081.41%
1 Month77.8478.51573.7176.304,799,1630.020.03%
3 Months80.0580.4573.7177.475,670,009-2.19-2.74%
6 Months66.4486.8561.9977.819,083,05411.4217.19%
1 Year95.3695.4056.4075.509,443,788-17.50-18.35%
3 Years47.88104.5344.810173.267,550,04629.9862.61%
5 Years57.77104.5339.8567.657,513,09620.0934.78%

ATVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 77.86 -0.10 -0.13% 77.60 78.11 77.19 4,204,313
Jun 29 2022 77.96 0.80 1.04% 77.35 78.15 77.18 4,531,823
Jun 28 2022 77.16 -0.85 -1.09% 78.09 78.24 76.945 4,216,326
Jun 27 2022 78.01 0.07 0.09% 77.63 78.3175 77.34 5,836,628
Jun 24 2022 77.94 1.45 1.9% 76.78 78.03 76.57 6,540,925
Jun 23 2022 76.49 0.79 1.04% 76.20 76.67 75.77 3,612,778
Jun 22 2022 75.70 -0.35 -0.46% 75.50 76.25 75.50 4,178,831
Jun 21 2022 76.05 1.34 1.79% 75.115 76.3067 75.10 6,809,901
Jun 17 2022 74.71 0.78 1.06% 74.14 75.27 73.72 9,400,256
Jun 16 2022 73.93 -1.42 -1.88% 74.84 75.40 73.71 7,496,129
Jun 15 2022 75.35 0.71 0.95% 75.13 75.91 74.47 5,678,361
Jun 14 2022 74.64 -0.12 -0.16% 75.25 75.40 74.24 3,899,200
Jun 13 2022 74.76 -1.72 -2.25% 75.95 76.01 74.72 5,914,841
Jun 10 2022 76.48 -0.30 -0.39% 76.50 77.0171 76.05 3,816,930
Jun 09 2022 76.78 -0.85 -1.09% 77.51 77.69 76.62 4,294,688
Jun 08 2022 77.63 -0.40 -0.51% 77.94 78.15 77.47 2,454,738
Jun 07 2022 78.03 0.24 0.31% 77.63 78.10 77.53 2,192,449
Jun 06 2022 77.79 -0.10 -0.13% 78.20 78.515 77.72 3,468,756
Jun 03 2022 77.89 -0.34 -0.43% 77.84 78.11 77.66 2,639,424
Jun 02 2022 78.23 0.82 1.06% 77.50 78.29 77.33 3,409,641
Jun 01 2022 77.41 -0.47 -0.6% 78.05 78.21 77.04 4,173,729
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:20220701 07:49:41