Activision Blizzard Historical Data - ATVI

ATVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 61.24 0.81 1.34% 60.61 61.28 60.44 8,325,504
Jan 16 2020 60.43 0.79 1.32% 60.04 60.45 59.72 6,128,633
Jan 15 2020 59.64 -0.41 -0.68% 60.05 60.45 59.28 5,623,166
Jan 14 2020 60.05 0.81 1.37% 59.58 60.575 58.91 7,055,213
Jan 13 2020 59.24 0.29 0.49% 59.12 59.58 58.82 4,522,901
Jan 10 2020 58.95 -0.39 -0.66% 59.76 59.95 58.73 4,378,050
Jan 09 2020 59.34 -0.54 -0.9% 60.24 60.60 58.86 7,606,828
Jan 08 2020 59.88 -0.46 -0.75% 60.00 60.885 59.08 4,992,059
Jan 07 2020 60.335 0.59 1.0% 59.72 60.41 59.21 4,577,217
Jan 06 2020 59.74 1.07 1.82% 58.47 59.87 58.11 4,542,210
Jan 03 2020 58.67 0.15 0.26% 57.95 58.93 57.40 4,448,073
Jan 02 2020 58.52 -0.90 -1.51% 59.98 60.05 58.52 5,174,297
Jan 01 2020 59.42 0.00 +0.00% 58.72 59.47 58.65 0
Dec 31 2019 59.42 0.54 0.92% 58.72 59.47 58.65 3,448,770
Dec 30 2019 58.88 -0.31 -0.52% 59.35 59.5539 58.615 2,770,484
Dec 27 2019 59.185 0.30 0.5% 59.21 59.59 58.78 3,360,769
Dec 26 2019 58.89 0.32 0.55% 58.81 59.27 58.71 2,318,663
Dec 25 2019 58.57 0.00 +0.00% 58.78 59.23 58.52 0
Dec 24 2019 58.57 -0.32 -0.54% 58.78 59.23 58.52 1,562,888
Dec 23 2019 58.89 -0.33 -0.56% 59.60 59.81 58.83 2,927,779
Dec 20 2019 59.22 0.09 0.15% 59.20 59.71 58.79 7,947,955
Dec 19 2019 59.13 0.11 0.19% 58.71 59.23 58.4471 4,313,635
Dec 18 2019 59.02 0.76 1.3% 58.34 59.27 57.96 5,336,788
Dec 17 2019 58.26 -0.35 -0.6% 58.70 58.77 58.10 3,953,494
Dec 16 2019 58.61 -0.04 -0.07% 59.23 59.34 58.57 4,491,745
Dec 13 2019 58.65 0.09 0.15% 58.50 59.05 57.7908 5,649,407
Dec 12 2019 58.56 2.12 3.76% 56.60 58.81 56.48 8,789,048
Dec 11 2019 56.44 0.50 0.89% 55.94 56.98 55.94 5,557,774
Dec 10 2019 55.94 1.55 2.85% 54.46 55.99 54.10 4,247,003
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 28 2019 54.48 0.00 +0.00% 54.33 54.56 53.90 0
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
Nov 08 2019 54.13 -0.48 -0.88% 53.50 54.84 52.65 15,782,578
Nov 07 2019 54.61 -1.75 -3.11% 56.75 57.13 54.3546 11,591,301
Nov 06 2019 56.36 0.82 1.48% 55.78 56.59 55.4858 6,109,936
Nov 05 2019 55.54 -0.17 -0.31% 55.80 56.27 55.01 4,949,611
Nov 04 2019 55.71 -0.11 -0.2% 55.56 56.30 54.18 10,089,348
Nov 01 2019 55.82 0.00 +0.00% 56.21 57.43 55.46 0
Nov 01 2019 55.82 -0.21 -0.37% 56.21 57.43 55.46 10,125,897
Oct 31 2019 56.03 0.16 0.29% 55.93 56.67 54.74 6,206,540
Oct 30 2019 55.87 1.87 3.46% 55.25 55.95 54.1001 8,484,082
Oct 29 2019 54.00 -0.56 -1.03% 54.47 54.93 53.62 5,456,585
Oct 28 2019 54.56 -0.70 -1.27% 55.99 56.18 54.21 7,463,276
Oct 25 2019 55.26 -0.18 -0.32% 56.21 56.90 55.02 6,241,147
Oct 24 2019 55.44 0.64 1.17% 55.18 55.735 54.62 5,410,274
Oct 23 2019 54.80 0.28 0.51% 54.56 55.33 54.35 3,299,621
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:20200121 06:51:47