Activision Blizzard (ATVI)

12.24 +0.14  +1.16%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Activision Blizzard Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 12.09 12.28 12.03 12.24 4928208
May 24, 2012 12.39 12.39 12.01 12.10 6165701
May 23, 2012 11.97 12.41 11.96 12.33 8027931
May 22, 2012 12.23 12.24 11.93 12.00 6009355
May 21, 2012 12.00 12.23 11.85 12.20 5713174
May 18, 2012 12.12 12.16 11.95 11.97 7711696
May 17, 2012 12.35 12.38 12.09 12.09 8051305
May 16, 2012 12.81 12.81 12.34 12.38 12174468
May 15, 2012 12.65 13.00 12.60 12.78 12730987
May 14, 2012 12.62 12.66 12.51 12.64 4721098
May 11, 2012 12.74 12.82 12.62 12.64 6215413
May 10, 2012 12.62 12.90 12.55 12.74 16816046
May 9, 2012 12.29 12.45 12.20 12.40 18262353
May 8, 2012 12.19 12.40 12.16 12.40 11063134
May 7, 2012 12.33 12.33 12.16 12.29 6165297
May 4, 2012 12.61 12.62 12.28 12.36 13207090
May 3, 2012 12.86 12.89 12.64 12.66 3520144
May 2, 2012 12.79 12.88 12.68 12.84 3822079
May 1, 2012 12.82 13.00 12.80 12.82 7113029
April 30, 2012 12.83 12.95 12.81 12.88 6170737
April 27, 2012 12.82 12.92 12.77 12.83 5753770
April 26, 2012 12.61 12.94 12.55 12.76 10453695
April 25, 2012 12.46 12.64 12.42 12.57 7556590
April 24, 2012 12.36 12.60 12.27 12.44 17415449
April 23, 2012 12.15 12.39 11.99 12.36 13198211
April 20, 2012 12.31 12.39 12.18 12.20 6499364
April 19, 2012 12.18 12.43 12.15 12.25 7814098
April 18, 2012 12.26 12.38 12.21 12.25 7681838
April 17, 2012 12.27 12.43 12.24 12.27 8556132
April 16, 2012 12.44 12.48 12.23 12.26 6887195
April 13, 2012 12.48 12.51 12.38 12.42 8462228
April 12, 2012 12.40 12.52 12.38 12.48 6652137
April 11, 2012 12.41 12.49 12.32 12.37 9199135
April 10, 2012 12.75 12.85 12.35 12.37 11062295
April 9, 2012 12.55 12.76 12.53 12.72 6937181
April 5, 2012 12.76 12.80 12.57 12.69 5776087
April 4, 2012 12.79 12.93 12.73 12.81 10161289
April 3, 2012 12.75 12.90 12.70 12.83 15571094
April 2, 2012 12.78 12.83 12.70 12.82 8648597
March 30, 2012 12.84 12.88 12.70 12.82 9029091
March 29, 2012 12.66 12.77 12.58 12.77 11343498
March 28, 2012 12.86 12.88 12.62 12.69 8064686
March 27, 2012 12.78 12.92 12.76 12.86 12967040
March 26, 2012 12.81 12.83 12.63 12.77 9751507
March 23, 2012 12.73 12.86 12.66 12.70 13139933
March 22, 2012 12.50 12.95 12.50 12.73 15532202
March 21, 2012 12.52 12.52 12.52 12.52 0.00
March 20, 2012 12.46 12.56 12.26 12.52 10756327
March 19, 2012 12.45 12.63 12.34 12.52 14165618
March 16, 2012 12.44 12.71 12.44 12.65 12248332
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ATVI News

Oops... E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQI http://stks.co/3zt0
about a day ago by abubnic
E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQ http://stks.co/3zsz
about a day ago by abubnic
$EA $ATVI $THQi --this news upsets me to absolutely no end: http://stks.co/3zkV If Big Huge Games had an IPO this would not have happened.
about 2 days ago by shark_filet
I spent many yrs attending E3 as a member of broadcast/print media. Major buying decisions made here $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD
about 2 days ago by abubnic
$ATVI There is mobile auction house for WoW, perhaps it will come to diablo, couples nicely with real money Auction house.
about 4 days ago by gizmo727
@eh791114 http://stks.co/3xSD $ATVI They may actually sell a few more authenticators...
about 4 days ago by Skyshark29
@PositiveCarry Diablo 3 Sells 6.3M, PC Record. $ATVI
about 4 days ago by emana
$ATVI buying 12 and selling 13 still working like a dream...
about 4 days ago by Wisedom
$ATVI
about 4 days ago by rocketship
$ATVI 200 Day SMA Cross - Price crossed above 200 day SMA (12.2444). Confirmed by volume.
about 4 days ago by TradeIdeasQuant
RT @Benzinga $ATVI Diablo 3 Sells 6.3M, PC Record
about 4 days ago by StockSage1
$ATVI Diablo 3 Sells 6.3M, PC Record
about 4 days ago by Benzinga
@PositiveCarry you didn't buy it? http://stks.co/3wfY (ups who lied?) $ATVI
about 5 days ago by emana
Diablo 3 took 4 years to make...it flop big time, check amazon reviews of more than 1100 reviews of real buyers. $ATVI is going lower.
about 5 days ago by PositiveCarry
@PositiveCarry everyone can check server status. everyone can check amazon reviews. you paid for the game, 1 in millions :) $ATVI
about 5 days ago by emana
RT @emana @eh791114 i just made login and everything is working fine... $ATVI >> lol why lied?
about 5 days ago by PositiveCarry
@emana Diablo3 sux...just admit it. Look at amazon reviews. $ATVI will print single digit soon.
about 5 days ago by PositiveCarry
@eh791114 i just made login and everything is working fine... $ATVI
about 5 days ago by emana
$ATVI servers are closed for 8 hours due to some account thefts and bugs. Expect more bad news to come out and drive down the stock.
about 5 days ago by eh791114
@PositiveCarry you bought the game and you keep playing it... i guess that's all. $ATVI
about 5 days ago by emana
@eh791114 I complained about lagy blizzard's server, and how you can't play it without connecting with it. diablo 3 is big time FLOP. $ATVI
about 5 days ago by PositiveCarry
@eh791114 yesterday i have played with a asian player... i guess they are using the new server transition mode. $ATVI
about 5 days ago by emana
$ATVI Asian Servers are still really cramped and people still have troubles buying the game. ATVI should move big when sales numbers are out
about 5 days ago by eh791114
This Week's 5 Dumbest Stock Moves
May 18, 8:08AM Fool
Activision, EA Resolve Issues
May 17, 3:40PM Zacks
Benzinga's Top Pre-Market Gainers
May 17, 8:07AM Benzinga
Chinese Online Gaming NetEase Rises On Q1 Earnings
May 16, 9:43PM Investor's Business Daily
Online Gaming Stock Losing Its Luster
May 16, 12:15PM Minyanville
Diablo III Now Live
May 15, 8:02AM Benzinga
Warren Buffet Is (Kind of) Wrong
May 12, 1:37PM Fool
The Fool Looks Ahead
May 12, 7:37AM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
ATVI 12.24 +0.14 +1.16% 13.74B
ATML 7.29 +0.12 +1.67% 3.287B
ATMI 20.01 +0.03 +0.15% 634.92M
ATLS 36.06 -0.32 -0.88% 1.850B
ATK 49.81 -0.08 -0.16% 1.644B
ATEC 1.65 +0.01 +0.61% 147.82M
ATEA 3.01 +0.20 +7.12% 10.75M
ATE 13.44 -0.88 -6.15% 2.329B
ATC 0.16 -0.01 -3.03% 1.114M
ATAX 5.56 -0.06 -1.07% 161.46M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close