Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	80.000	80.900	79.840	80.210	39.196	2,441,600
2015-05-08	79.770	80.600	79.560	80.140	39.162	1,562,200
2015-05-07	78.610	79.490	78.520	79.200	38.702	2,240,000
2015-05-06	78.490	80.790	77.070	78.890	38.551	5,382,200
2015-05-05	78.210	78.940	77.100	77.480	37.862	2,512,800
2015-05-04	78.690	79.080	78.500	78.620	38.419	2,272,800
2015-05-01	78.070	78.800	77.830	78.660	38.438	2,584,800
2015-04-30	78.360	78.820	77.360	77.600	37.920	2,491,400
2015-04-29	79.030	79.500	78.620	78.820	38.517	1,724,200
2015-04-28	78.710	79.570	78.570	79.520	38.859	1,915,600
2015-04-27	79.510	79.670	78.900	79.110	38.658	1,871,000
2015-04-24	80.030	80.030	78.780	79.270	38.736	1,474,200
2015-04-23	78.600	79.910	78.600	79.750	38.971	1,446,000
2015-04-22	78.720	79.110	78.180	78.930	38.570	1,122,600
2015-04-21	78.640	79.000	78.040	78.550	38.385	1,668,400
2015-04-20	77.730	78.400	77.640	78.160	38.194	1,418,200
2015-04-17	77.980	78.210	76.920	77.430	37.837	1,962,400
2015-04-16	78.650	78.890	78.370	78.650	38.434	1,427,000
2015-04-15	78.630	79.260	78.600	78.880	38.546	1,217,000
2015-04-14	78.850	79.180	78.340	78.610	38.414	1,373,800
2015-04-13	78.980	79.830	78.760	78.950	38.580	1,698,200
2015-04-10	79.920	79.920	78.450	79.060	38.634	2,890,400
2015-04-09	80.160	80.270	79.110	80.010	39.098	1,225,200
2015-04-08	79.410	80.440	79.360	80.300	39.240	1,693,000
2015-04-07	79.720	80.060	79.320	79.320	38.761	1,182,200
2015-04-06	78.990	80.210	78.830	79.830	39.010	1,550,800
2015-04-02	79.320	80.080	79.170	79.630	38.912	1,914,800
2015-04-01	79.370	79.580	78.470	79.580	38.888	1,960,000
2015-03-31	79.320	79.900	78.890	79.400	38.800	2,010,600
2015-03-30	78.860	79.860	78.800	79.730	38.961	1,205,400
2015-03-27	78.260	78.630	77.990	78.400	38.311	1,465,000
2015-03-26	77.410	78.660	77.300	78.430	38.326	1,624,000
2015-03-25	79.640	79.640	77.830	77.830	38.033	1,678,000
2015-03-24	79.930	80.070	79.580	79.600	38.898	1,510,800
2015-03-23	80.640	80.680	80.200	80.240	39.210	1,415,600
2015-03-20	80.720	80.970	80.260	80.290	39.235	4,970,600
2015-03-19	79.970	80.230	79.650	80.180	39.181	1,890,600
2015-03-18	78.280	80.170	78.140	79.840	39.015	2,042,800
2015-03-17	78.320	78.760	78.320	78.570	38.394	1,934,600
2015-03-16	78.170	78.750	77.900	78.670	38.443	2,321,800
2015-03-13	77.980	78.230	76.930	77.400	37.823	2,322,800
2015-03-12	77.480	78.330	77.170	78.240	38.233	1,755,800
2015-03-11	76.820	77.270	76.690	76.950	37.603	1,960,800
2015-03-10	77.270	77.630	76.700	76.730	37.495	2,278,200
2015-03-09	77.430	78.240	77.200	78.140	38.184	2,057,400
2015-03-06	77.670	78.230	76.340	77.530	37.886	1,812,800
2015-03-05	78.310	78.310	77.720	77.960	38.096	1,459,400
2015-03-04	78.370	78.550	77.700	77.980	38.106	1,669,200
2015-03-03	78.420	78.690	78.200	78.500	38.214	2,903,600
2015-03-02	78.320	79.050	77.990	78.870	38.394	2,524,400
2015-02-27	78.700	78.720	77.990	78.070	38.004	2,342,400
2015-02-26	79.070	79.250	78.420	78.640	38.282	1,764,200
2015-02-25	78.920	79.490	78.640	78.900	38.408	2,198,000
2015-02-24	78.590	79.160	78.590	79.040	38.476	2,626,800
2015-02-23	78.180	78.950	78.170	78.810	38.365	2,032,800
2015-02-20	78.380	79.550	78.310	79.050	38.481	5,107,000
2015-02-19	79.140	79.390	78.850	79.050	38.481	1,938,000
2015-02-18	78.410	79.090	78.310	79.050	38.481	1,851,800
2015-02-17	78.590	79.040	78.280	78.740	38.330	1,906,800
2015-02-13	78.490	78.730	78.200	78.700	38.311	2,398,800

← NewerPage 49 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.