Fiserv Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	96.100	97.030	95.750	96.710	47.604	2,673,800
2015-10-28	96.190	97.420	95.500	96.590	47.545	3,911,800
2015-10-27	95.170	95.750	94.880	95.430	46.974	1,987,600
2015-10-26	95.960	96.140	94.980	95.540	47.028	2,715,200
2015-10-23	95.570	96.130	94.490	95.750	47.132	2,200,000
2015-10-22	92.910	94.770	92.910	94.510	46.521	2,214,600
2015-10-21	93.200	93.600	92.330	92.590	45.576	1,875,400
2015-10-20	92.580	93.000	92.390	92.870	45.714	2,172,800
2015-10-19	91.790	92.760	91.460	92.760	45.660	1,803,200
2015-10-16	91.200	91.980	90.790	91.950	45.261	2,373,800
2015-10-15	91.380	91.490	90.630	91.030	44.808	2,610,600
2015-10-14	91.620	92.020	90.720	90.930	44.759	1,663,600
2015-10-13	92.170	92.370	91.430	91.570	45.074	1,816,600
2015-10-12	92.180	92.670	92.000	92.440	45.503	2,329,600
2015-10-09	91.140	92.270	91.030	92.180	45.375	2,515,000
2015-10-08	89.120	91.400	88.890	91.340	44.961	2,387,400
2015-10-07	88.920	89.850	88.560	89.550	44.080	1,808,200
2015-10-06	89.000	89.460	88.240	88.410	43.519	1,907,600
2015-10-05	89.240	89.560	88.860	89.360	43.986	2,226,400
2015-10-02	86.280	88.240	85.410	88.220	43.425	3,082,400
2015-10-01	86.910	87.510	86.120	87.510	43.076	2,741,600
2015-09-30	85.850	86.690	85.440	86.610	42.633	2,554,400
2015-09-29	84.870	85.200	84.480	84.760	41.722	3,665,600
2015-09-28	87.450	87.790	84.520	84.530	41.609	3,833,800
2015-09-25	88.470	89.230	87.300	87.780	43.209	2,373,000
2015-09-24	86.470	87.870	86.250	87.640	43.140	2,510,400
2015-09-23	86.280	87.620	86.050	87.380	43.012	2,183,400
2015-09-22	86.310	87.140	85.980	86.280	42.470	3,469,000
2015-09-21	87.170	88.270	87.030	87.810	43.223	1,814,200
2015-09-18	86.420	88.190	86.090	86.530	42.593	3,863,400
2015-09-17	87.450	88.880	87.360	87.600	43.120	2,018,600
2015-09-16	86.610	87.490	86.330	87.300	42.972	1,995,400
2015-09-15	85.660	86.970	85.080	86.700	42.677	2,620,800
2015-09-14	85.980	86.070	85.120	85.210	41.944	2,172,200
2015-09-11	85.210	86.240	85.130	86.070	42.367	2,393,800
2015-09-10	84.870	86.750	84.590	85.920	42.293	1,868,200
2015-09-09	87.440	87.720	84.920	85.110	41.894	2,008,000
2015-09-08	85.720	86.640	84.140	86.570	42.613	2,737,000
2015-09-04	84.230	85.010	83.700	84.110	41.402	2,288,200
2015-09-03	86.030	86.450	85.000	85.730	42.200	2,204,200
2015-09-02	83.820	85.190	83.320	85.180	41.929	3,074,800
2015-09-01	83.430	84.170	82.400	82.870	40.792	2,948,400
2015-08-31	85.810	86.520	85.230	85.270	41.973	2,456,200
2015-08-28	86.310	86.990	85.910	86.780	42.716	1,902,400
2015-08-27	85.480	86.780	84.770	86.560	42.608	3,737,000
2015-08-26	82.090	84.730	81.160	84.630	41.510	4,288,200
2015-08-25	83.410	83.540	80.050	80.070	39.274	4,191,000
2015-08-24	81.260	81.770	77.960	81.410	39.931	6,281,400
2015-08-21	87.600	87.940	84.850	84.870	41.628	3,582,200
2015-08-20	88.960	89.620	88.410	88.420	43.369	2,040,000
2015-08-19	89.990	90.540	89.070	89.800	44.046	1,425,800
2015-08-18	90.040	90.380	89.700	90.280	44.282	967,400
2015-08-17	89.250	90.240	88.530	90.110	44.198	1,434,600
2015-08-14	88.870	89.800	88.700	89.580	43.938	1,145,600
2015-08-13	88.500	89.820	88.250	89.160	43.732	1,519,400
2015-08-12	87.390	88.740	86.550	88.530	43.423	2,805,800
2015-08-11	88.320	88.680	87.680	88.050	43.188	1,670,200
2015-08-10	88.030	89.490	87.800	88.840	43.575	1,955,400
2015-08-07	87.000	87.700	86.770	87.510	42.923	2,222,000
2015-08-06	88.410	88.710	86.910	87.050	42.697	1,817,400

← NewerPage 47 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-03-20	2:1
2013-12-17	2:1
2001-09-04	3:2
1999-05-03	3:2
1998-06-01	3:2
1993-05-03	3:2
1992-06-01	3:2
1991-07-02	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.