Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	64.390	64.410	64.020	64.230	30.989	1,426,000
2014-08-21	64.170	64.470	64.080	64.220	30.984	1,800,600
2014-08-20	63.710	64.360	63.560	64.300	31.023	1,628,600
2014-08-19	63.490	63.930	63.300	63.920	30.840	1,284,200
2014-08-18	63.000	63.570	62.780	63.520	30.647	1,508,800
2014-08-15	62.830	63.170	62.140	62.720	30.261	5,344,400
2014-08-14	62.090	62.470	62.000	62.370	30.092	1,396,600
2014-08-13	61.790	62.130	61.640	62.000	29.913	1,710,200
2014-08-12	61.490	61.790	61.300	61.520	29.682	1,305,000
2014-08-11	61.390	61.850	61.370	61.670	29.754	1,359,400
2014-08-08	60.820	61.490	60.800	61.390	29.619	2,112,600
2014-08-07	61.410	61.600	60.700	60.820	29.344	1,968,000
2014-08-06	60.720	61.520	60.540	61.270	29.561	3,211,400
2014-08-05	61.110	61.350	60.700	60.850	29.359	2,423,200
2014-08-04	61.440	61.590	60.940	61.410	29.629	2,619,000
2014-08-01	61.560	61.970	61.310	61.440	29.643	2,975,000
2014-07-31	62.740	62.740	61.600	61.670	29.754	2,427,400
2014-07-30	61.460	62.680	61.310	62.550	30.179	2,861,200
2014-07-29	62.230	62.740	62.030	62.360	30.087	1,939,600
2014-07-28	62.460	62.690	62.020	62.350	30.082	1,805,400
2014-07-25	62.660	62.880	62.460	62.670	30.237	1,080,800
2014-07-24	62.550	62.950	62.550	62.780	30.290	1,576,400
2014-07-23	62.470	62.700	62.270	62.380	30.097	1,195,400
2014-07-22	62.850	62.960	62.360	62.660	30.232	1,694,800
2014-07-21	62.680	63.100	62.500	62.650	30.227	2,043,200
2014-07-18	62.280	63.010	61.830	62.870	30.333	2,203,200
2014-07-17	61.850	62.370	61.700	61.950	29.889	1,741,400
2014-07-16	62.000	62.190	61.860	62.040	29.933	1,658,000
2014-07-15	61.260	61.930	61.260	61.900	29.865	1,738,000
2014-07-14	61.420	61.530	61.160	61.510	29.677	1,512,200
2014-07-11	60.990	61.240	59.680	61.220	29.537	1,257,800
2014-07-10	60.630	61.010	60.350	60.910	29.387	1,524,600
2014-07-09	61.000	61.130	60.720	60.960	29.412	1,408,400
2014-07-08	60.910	61.000	60.680	60.860	29.363	1,627,600
2014-07-07	60.740	60.950	60.460	60.840	29.354	2,272,200
2014-07-03	60.770	61.090	60.500	61.080	29.469	983,000
2014-07-02	61.180	61.210	60.500	60.700	29.286	2,151,800
2014-07-01	60.620	61.520	60.570	61.210	29.532	1,899,800
2014-06-30	60.210	60.350	59.850	60.320	29.103	1,700,400
2014-06-27	60.380	60.480	60.100	60.380	29.132	1,722,600
2014-06-26	60.870	60.870	60.410	60.620	29.248	1,379,400
2014-06-25	59.950	60.730	59.810	60.610	29.243	1,425,400
2014-06-24	60.060	60.570	59.910	59.960	28.929	1,093,000
2014-06-23	60.290	60.410	59.840	60.310	29.098	968,600
2014-06-20	60.440	60.580	60.100	60.410	29.146	4,919,800
2014-06-19	60.120	60.220	59.660	60.200	29.045	1,858,800
2014-06-18	59.660	60.330	59.320	60.180	29.035	1,616,000
2014-06-17	59.460	59.830	59.190	59.670	28.789	1,865,800
2014-06-16	59.820	60.040	59.360	59.520	28.717	1,390,000
2014-06-13	59.710	60.140	59.500	59.910	28.905	1,205,400
2014-06-12	60.370	60.500	59.360	59.540	28.726	1,903,600
2014-06-11	60.780	60.890	60.230	60.450	29.166	1,468,000
2014-06-10	60.920	61.370	60.530	60.840	29.354	1,407,800
2014-06-09	61.070	61.500	60.990	61.240	29.547	1,250,800
2014-06-06	61.350	61.490	60.770	61.200	29.527	1,657,600
2014-06-05	60.820	61.190	60.260	61.070	29.465	1,371,200
2014-06-04	60.710	60.930	60.580	60.780	29.325	1,393,400
2014-06-03	60.290	61.010	60.110	60.950	29.407	2,212,600
2014-06-02	60.090	60.510	59.850	60.430	29.156	1,077,800
2014-05-30	60.500	60.640	59.850	60.110	29.001	1,429,800

← NewerPage 52 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.