Dividends Calendar   Earnings Calendar
ATVI

ATVI  |  Activision

Technology sector
Activision
hist error

Historical Data

Date Price Open High Low Vol Change ER
Aug 16, 2022 80.92 80.81
81.17
80.55
5.65M 0.24%
Aug 15, 2022 80.73 80.60
80.80
80.38
4.12M -0.07%
Aug 12, 2022 80.79 80.75
80.95
80.66
5.82M 0.35%
Aug 11, 2022 80.51 81.00
81.13
80.50
2.62M -0.49%
Aug 10, 2022 80.91 81.14
81.22
80.49
5.30M 0.40%
Aug 9, 2022 80.59 81.10
81.24
80.41
4.69M -0.51%
Aug 8, 2022 81.00 80.57
81.05
80.57
7.40M 0.63%
Aug 5, 2022 80.49 80.18
80.65
80.03
2.38M -0.21%
Aug 4, 2022 80.66 80.65
81.31
80.60
3.66M 0.09%
Aug 3, 2022 80.59 79.54
80.71
79.50
6.73M 1.60%
Aug 2, 2022 79.32 79.95
80.35
79.17
4.30M -0.95%
Aug 1, 2022 80.08 79.97
80.31
79.47
3.22M 0.16%
Jul 29, 2022 79.95 79.42
80.24
79.11
3.86M 0.55%
Jul 28, 2022 79.51 79.79
79.79
79.34
4.55M -0.35%
Jul 27, 2022 79.79 79.60
80.00
79.30
5.01M 0.42%
Jul 26, 2022 79.46 79.90
79.95
79.07
3.56M -0.24%
Jul 25, 2022 79.65 79.65
79.98
78.78
5.06M 0.53%
Jul 22, 2022 79.23 79.53
79.53
78.89
2.98M -0.33%
Jul 21, 2022 79.49 79.35
79.53
79.10
3.48M 0.24%
Jul 20, 2022 79.30 78.83
79.38
78.35
4.27M 0.85%
Jul 19, 2022 78.63 77.40
78.71
77.18
5.74M 2.13%
Jul 18, 2022 76.99 77.57
78.07
76.88
5.76M -0.52%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 

ttwo  msft  sne  ea  xlk 

Other stocks 

orcl  abbv  pdco  chl  tvpt  etr  schw  nvr  vrsk  veev  mrvl  ntnx 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.