Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	59.970	60.370	59.860	60.290	29.088	1,016,400
2014-05-28	60.150	60.270	59.800	59.890	28.895	1,584,800
2014-05-27	59.720	60.420	59.720	60.190	28.968	1,289,600
2014-05-23	59.550	59.900	59.250	59.830	28.794	1,382,600
2014-05-22	59.200	59.480	58.760	59.290	28.535	1,845,600
2014-05-21	59.360	59.580	59.200	59.300	28.539	1,503,800
2014-05-20	59.880	60.000	59.190	59.230	28.506	1,651,600
2014-05-19	59.380	60.050	59.340	59.880	28.819	1,300,600
2014-05-16	59.840	59.840	58.930	59.480	28.626	7,829,600
2014-05-15	60.800	60.800	59.450	59.690	28.727	2,002,200
2014-05-14	61.200	61.330	60.380	60.490	29.112	1,812,200
2014-05-13	61.670	61.670	61.250	61.270	29.487	1,830,000
2014-05-12	61.080	61.740	61.000	61.600	29.646	3,412,600
2014-05-09	61.510	61.710	60.820	61.000	29.358	3,420,000
2014-05-08	61.510	62.270	61.210	61.530	29.613	2,176,200
2014-05-07	61.510	61.770	60.970	61.690	29.690	2,586,600
2014-05-06	61.700	61.740	61.210	61.530	29.613	1,914,200
2014-05-05	61.170	61.750	60.700	61.740	29.714	2,370,600
2014-05-02	61.290	61.740	60.840	61.580	29.637	3,086,000
2014-05-01	60.790	61.050	60.160	60.910	29.314	4,242,000
2014-04-30	58.080	60.810	57.000	60.780	29.252	7,954,600
2014-04-29	57.170	57.630	56.960	57.500	27.673	3,398,600
2014-04-28	56.050	57.090	55.810	56.790	27.331	7,059,200
2014-04-25	56.620	56.690	55.870	55.890	26.898	2,644,200
2014-04-24	57.100	57.290	56.510	56.670	27.274	2,462,400
2014-04-23	56.950	57.180	56.530	56.610	27.245	2,401,800
2014-04-22	57.000	57.410	56.800	57.080	27.471	1,741,600
2014-04-21	57.670	57.740	57.000	57.180	27.519	1,617,400
2014-04-17	56.980	57.930	56.670	57.580	27.712	2,325,800
2014-04-16	56.740	57.240	56.440	57.120	27.490	2,064,600
2014-04-15	55.700	56.330	55.330	56.210	27.052	1,828,400
2014-04-14	55.390	55.790	54.910	55.530	26.725	1,904,600
2014-04-11	55.310	55.910	54.920	55.050	26.494	2,497,600
2014-04-10	56.940	57.180	55.800	55.800	26.855	2,151,200
2014-04-09	56.750	57.120	56.450	57.040	27.452	1,918,400
2014-04-08	56.490	57.030	56.350	56.760	27.317	2,345,200
2014-04-07	56.990	57.330	56.050	56.430	27.158	5,197,200
2014-04-04	58.070	58.300	57.220	57.300	27.577	4,010,400
2014-04-03	57.820	57.970	57.710	57.760	27.798	2,884,000
2014-04-02	57.330	57.800	57.150	57.680	27.760	2,854,600
2014-04-01	57.050	57.330	56.620	57.290	27.572	1,931,400
2014-03-31	56.080	57.380	56.080	56.690	27.283	3,975,200
2014-03-28	55.720	56.360	55.500	55.890	26.898	2,224,000
2014-03-27	55.870	56.170	55.370	55.410	26.667	3,512,800
2014-03-26	56.430	56.630	55.680	55.690	26.802	1,572,600
2014-03-25	55.760	57.000	55.760	56.320	27.105	2,105,000
2014-03-24	58.010	58.120	56.350	56.580	27.230	2,388,000
2014-03-21	59.160	59.160	57.500	57.750	27.793	4,153,000
2014-03-20	57.880	58.450	57.770	58.440	28.125	1,233,200
2014-03-19	58.280	58.720	57.730	58.110	27.967	1,750,200
2014-03-18	58.060	58.740	57.890	58.430	28.121	1,774,200
2014-03-17	57.500	58.430	57.500	58.170	27.996	2,179,000
2014-03-14	57.440	57.980	57.220	57.240	27.548	1,933,200
2014-03-13	58.770	58.920	57.210	57.460	27.654	2,270,200
2014-03-12	58.240	58.710	58.020	58.620	28.212	1,173,800
2014-03-11	58.780	58.930	58.460	58.630	28.217	1,003,800
2014-03-10	58.730	58.940	58.450	58.650	28.227	1,416,200
2014-03-07	58.980	59.120	58.550	58.780	28.289	1,796,600
2014-03-06	58.240	58.830	58.190	58.660	28.231	1,769,200
2014-03-05	58.980	59.160	58.240	58.280	28.048	2,346,600

← NewerPage 53 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.