Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	69.870	70.530	69.840	70.310	34.081	1,914,600
2014-11-14	70.620	70.620	69.990	70.090	33.975	1,794,200
2014-11-13	70.090	70.420	69.720	70.370	34.110	2,520,800
2014-11-12	69.500	70.020	69.500	69.850	33.858	1,893,600
2014-11-11	70.030	70.190	69.700	69.840	33.854	1,824,800
2014-11-10	69.390	70.080	69.280	70.070	33.965	3,216,600
2014-11-07	70.170	70.210	69.350	69.460	33.669	2,212,600
2014-11-06	70.040	70.220	69.870	69.980	33.921	2,019,600
2014-11-05	70.250	70.250	69.310	69.880	33.873	2,415,200
2014-11-04	69.700	70.180	69.130	69.150	33.519	2,592,600
2014-11-03	69.620	69.960	69.460	69.670	33.771	2,071,600
2014-10-31	70.070	70.070	69.010	69.480	33.679	3,035,000
2014-10-30	67.660	68.890	67.600	68.570	33.238	2,408,600
2014-10-29	68.760	69.940	67.540	67.690	32.811	4,006,400
2014-10-28	66.320	67.270	66.100	67.260	32.603	2,540,600
2014-10-27	66.030	66.680	65.750	66.120	32.050	1,800,800
2014-10-24	65.420	66.280	64.810	66.040	32.012	1,884,200
2014-10-23	64.920	65.480	64.660	65.090	31.551	2,928,600
2014-10-22	64.860	64.920	64.140	64.180	31.110	2,408,600
2014-10-21	63.170	64.590	63.110	64.550	31.289	3,863,800
2014-10-20	62.660	62.970	62.250	62.910	30.494	1,945,400
2014-10-17	62.130	63.070	61.940	62.770	30.427	2,736,400
2014-10-16	60.600	61.850	60.550	61.710	29.913	2,611,800
2014-10-15	62.000	62.580	60.870	61.730	29.922	3,550,000
2014-10-14	62.920	63.400	62.520	62.970	30.523	1,831,200
2014-10-13	62.720	63.310	62.360	62.360	30.228	2,540,600
2014-10-10	63.610	64.310	62.870	62.920	30.499	3,184,800
2014-10-09	64.520	64.760	63.560	63.670	30.863	2,067,800
2014-10-08	63.320	64.850	63.300	64.800	31.411	3,228,800
2014-10-07	64.090	64.260	63.140	63.190	30.630	2,362,200
2014-10-06	65.290	65.520	64.470	64.500	31.265	2,684,000
2014-10-03	64.580	65.340	64.550	65.140	31.575	1,650,400
2014-10-02	64.270	64.810	64.030	64.350	31.192	1,565,000
2014-10-01	64.580	64.700	64.040	64.320	31.178	2,018,600
2014-09-30	64.550	65.120	64.420	64.640	31.333	1,762,000
2014-09-29	63.700	64.630	63.460	64.530	31.280	1,342,400
2014-09-26	63.930	64.510	63.790	64.350	31.192	1,483,800
2014-09-25	65.430	65.500	64.000	64.010	31.028	2,116,000
2014-09-24	64.600	65.590	64.490	65.480	31.740	1,905,400
2014-09-23	65.020	65.160	64.450	64.480	31.255	1,676,600
2014-09-22	65.540	65.650	64.730	64.930	31.474	1,417,400
2014-09-19	65.870	66.110	65.450	65.700	31.847	2,597,200
2014-09-18	65.280	65.620	65.150	65.540	31.769	1,087,600
2014-09-17	65.220	65.490	64.820	65.150	31.580	1,307,400
2014-09-16	64.830	65.260	64.610	65.180	31.595	1,702,800
2014-09-15	65.140	65.230	64.700	65.020	31.517	1,334,200
2014-09-12	65.120	65.360	64.530	64.940	31.478	1,567,400
2014-09-11	65.120	65.430	65.030	65.280	31.643	1,353,200
2014-09-10	64.970	65.490	64.960	65.290	31.648	1,352,000
2014-09-09	65.340	65.550	64.970	64.990	31.503	1,427,400
2014-09-08	65.440	66.020	65.250	65.490	31.745	1,381,000
2014-09-05	65.120	65.660	65.120	65.620	31.808	1,696,600
2014-09-04	65.160	65.800	65.120	65.240	31.624	1,829,800
2014-09-03	64.880	65.160	64.700	65.050	31.532	1,782,000
2014-09-02	64.570	64.800	64.210	64.650	31.338	2,125,000
2014-08-29	64.680	64.680	63.980	64.470	31.251	1,630,600
2014-08-28	64.140	64.490	63.940	64.350	31.192	1,432,400
2014-08-27	64.390	64.530	63.950	64.170	31.105	1,520,000
2014-08-26	64.480	64.810	64.400	64.440	31.091	1,241,000
2014-08-25	64.590	64.770	64.360	64.530	31.134	1,198,000

← NewerPage 51 of 79 · 4,733 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.