Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	78.010	78.470	77.820	78.450	38.189	1,873,200
2015-02-11	77.600	77.910	77.260	77.690	37.819	2,541,600
2015-02-10	76.720	77.660	76.500	77.500	37.727	1,970,800
2015-02-09	76.660	76.990	76.150	76.470	37.225	1,942,600
2015-02-06	77.120	77.800	76.710	76.980	37.474	2,893,400
2015-02-05	75.980	77.130	75.640	77.120	37.542	3,330,200
2015-02-04	74.050	76.290	73.710	75.800	36.899	4,356,400
2015-02-03	73.860	74.560	73.370	74.490	36.262	2,953,400
2015-02-02	73.110	73.520	71.780	73.440	35.750	2,221,600
2015-01-30	73.100	73.650	72.450	72.530	35.307	3,069,600
2015-01-29	72.810	73.910	72.610	73.870	35.960	2,100,400
2015-01-28	73.430	74.080	72.790	72.840	35.458	2,170,400
2015-01-27	73.220	73.890	72.700	73.240	35.653	1,541,000
2015-01-26	73.720	74.610	73.620	74.310	36.174	1,609,600
2015-01-23	73.790	74.360	73.290	74.060	36.052	1,357,000
2015-01-22	72.820	73.720	71.910	73.630	35.843	1,617,800
2015-01-21	72.510	73.070	71.990	72.420	35.254	2,300,400
2015-01-20	73.450	73.600	72.170	73.150	35.609	2,345,800
2015-01-16	71.830	73.140	71.530	73.040	35.556	2,195,400
2015-01-15	71.960	72.230	71.380	71.720	34.913	1,755,000
2015-01-14	71.430	71.930	71.170	71.790	34.947	1,664,200
2015-01-13	72.630	73.730	71.740	72.220	35.157	1,949,000
2015-01-12	72.280	72.440	71.680	71.970	35.035	2,405,000
2015-01-09	72.330	72.710	71.750	72.070	35.084	2,751,400
2015-01-08	71.540	72.520	71.500	72.280	35.186	3,133,000
2015-01-07	70.280	70.860	69.740	70.840	34.485	2,237,000
2015-01-06	70.110	70.510	69.130	69.890	34.022	5,741,000
2015-01-05	70.360	70.690	69.560	69.820	33.988	2,081,400
2015-01-02	71.490	71.990	70.360	70.620	34.378	2,027,800
2014-12-31	72.150	72.420	70.940	70.970	34.548	1,626,000
2014-12-30	72.010	72.310	71.930	71.990	35.045	1,327,800
2014-12-29	72.230	72.530	72.230	72.340	35.215	1,249,000
2014-12-26	72.720	73.140	72.470	72.550	35.317	1,051,200
2014-12-24	73.240	73.250	72.620	72.650	35.366	1,578,800
2014-12-23	72.760	73.270	72.400	73.030	35.551	2,331,200
2014-12-22	71.660	72.420	71.640	72.370	35.230	1,908,400
2014-12-19	71.640	72.130	70.960	71.320	34.718	6,787,400
2014-12-18	70.910	71.690	70.010	71.690	34.899	2,823,000
2014-12-17	68.670	70.140	68.340	70.050	34.100	2,445,200
2014-12-16	68.900	69.940	68.670	68.760	33.472	2,955,400
2014-12-15	68.880	69.220	68.050	68.970	33.574	2,904,000
2014-12-12	69.100	70.000	68.350	68.350	33.273	3,131,600
2014-12-11	69.590	70.600	69.570	69.930	34.042	2,265,400
2014-12-10	70.240	70.550	69.350	69.440	33.803	3,112,600
2014-12-09	70.050	70.790	69.620	70.470	34.305	2,914,400
2014-12-08	70.020	71.500	70.020	70.790	34.460	3,761,600
2014-12-05	71.090	71.370	70.940	71.370	34.743	3,081,000
2014-12-04	71.540	71.850	70.760	70.900	34.514	2,506,200
2014-12-03	71.240	71.500	70.870	71.470	34.791	2,555,200
2014-12-02	71.220	71.540	71.060	71.260	34.689	2,138,800
2014-12-01	71.220	71.450	71.010	71.210	34.665	3,128,200
2014-11-28	71.470	71.920	71.370	71.490	34.801	2,109,000
2014-11-26	70.600	71.000	70.480	70.900	34.514	1,964,600
2014-11-25	70.870	71.150	70.410	70.490	34.314	2,398,000
2014-11-24	70.350	70.680	70.080	70.630	34.236	2,089,000
2014-11-21	71.210	71.210	69.940	70.060	33.960	4,395,800
2014-11-20	70.210	70.510	69.820	70.430	34.140	2,068,200
2014-11-19	70.470	70.560	70.190	70.410	34.130	2,173,600
2014-11-18	70.220	70.850	70.030	70.500	34.173	1,580,600
2014-11-17	69.870	70.530	69.840	70.310	34.081	1,914,600

← NewerPage 50 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.