Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	58.250	59.290	58.250	59.180	28.482	2,014,000
2014-03-03	57.690	57.890	57.270	57.630	27.736	1,637,000
2014-02-28	58.070	58.330	57.610	58.050	27.938	2,245,200
2014-02-27	57.660	58.340	57.490	57.990	27.909	1,772,000
2014-02-26	57.730	58.020	57.470	57.640	27.740	1,534,200
2014-02-25	57.420	57.800	57.230	57.500	27.601	1,703,000
2014-02-24	56.950	58.080	56.750	57.560	27.630	2,584,000
2014-02-21	57.380	57.860	57.030	57.370	27.539	2,378,400
2014-02-20	57.040	57.370	56.750	57.180	27.447	1,816,000
2014-02-19	56.920	57.330	56.650	56.970	27.346	2,131,800
2014-02-18	56.060	57.120	56.030	57.010	27.366	2,805,000
2014-02-14	55.880	56.330	55.810	56.120	26.938	2,362,200
2014-02-13	55.580	56.310	55.360	56.090	26.924	4,076,000
2014-02-12	55.690	56.090	55.180	55.860	26.814	4,557,600
2014-02-11	54.550	55.610	54.090	55.550	26.665	5,245,400
2014-02-10	54.870	55.000	54.040	54.780	26.295	7,482,800
2014-02-07	55.280	55.590	54.880	55.230	26.511	3,593,000
2014-02-06	55.030	55.990	54.430	54.850	26.329	4,327,800
2014-02-05	55.380	55.850	54.620	55.730	26.751	2,703,800
2014-02-04	54.540	55.720	54.360	55.520	26.650	2,513,000
2014-02-03	56.390	56.480	54.330	54.400	26.113	3,265,800
2014-01-31	53.680	56.280	53.680	56.050	26.905	4,543,600
2014-01-30	56.580	57.220	56.360	56.780	27.255	2,086,200
2014-01-29	56.510	56.940	56.180	56.210	26.982	2,392,000
2014-01-28	55.970	56.880	55.810	56.780	27.255	2,056,600
2014-01-27	55.580	56.620	55.580	55.900	26.833	3,332,200
2014-01-24	57.400	57.430	56.340	56.400	27.073	3,431,400
2014-01-23	57.720	58.470	57.460	57.750	27.721	3,299,600
2014-01-22	57.470	58.470	57.220	58.390	28.028	2,345,800
2014-01-21	57.470	57.800	56.750	57.120	27.419	3,356,000
2014-01-17	57.160	57.530	56.660	57.250	27.481	3,592,200
2014-01-16	57.660	57.840	57.300	57.390	27.548	2,417,000
2014-01-15	57.980	58.100	57.650	57.800	27.745	1,901,400
2014-01-14	57.600	58.160	57.270	57.980	27.831	2,148,400
2014-01-13	57.960	58.460	57.190	57.390	27.548	1,762,600
2014-01-10	58.800	58.800	57.900	58.300	27.985	2,267,200
2014-01-09	58.760	58.970	58.430	58.610	28.134	1,148,800
2014-01-08	58.340	58.820	58.070	58.710	28.182	2,391,000
2014-01-07	58.300	58.510	58.210	58.400	28.033	1,254,800
2014-01-06	58.120	58.420	57.820	58.110	27.894	2,646,600
2014-01-03	58.170	58.400	57.930	58.040	27.860	2,165,000
2014-01-02	59.050	59.220	57.990	58.200	27.937	2,057,600
2013-12-31	58.780	59.280	58.780	59.050	28.345	1,100,600
2013-12-30	58.590	58.970	58.500	58.720	28.187	1,114,400
2013-12-27	59.070	59.120	58.560	58.610	28.134	1,111,200
2013-12-26	58.520	59.000	58.280	58.880	28.263	1,508,000
2013-12-24	58.520	58.520	58.220	58.370	28.019	554,200
2013-12-23	58.040	58.440	57.870	58.390	28.028	1,890,400
2013-12-20	57.470	58.060	57.160	57.830	27.759	4,661,600
2013-12-19	57.530	57.840	57.190	57.270	27.491	2,091,600
2013-12-18	56.590	57.470	55.900	57.470	27.587	2,321,600
2013-12-17	56.840	57.000	55.960	56.610	27.174	2,518,600
2013-12-16	112.06	113.62	112.06	113.38	27.212	2,362,000
2013-12-13	112.76	112.76	111.54	111.84	26.842	1,712,800
2013-12-12	110.94	112.44	110.33	111.98	26.876	2,684,400
2013-12-11	110.90	111.45	110.26	110.39	26.494	1,782,000
2013-12-10	110.58	111.65	110.58	111.13	26.672	1,540,400
2013-12-09	112.41	112.87	110.26	111.12	26.670	1,463,200
2013-12-06	109.39	111.19	108.48	111.16	26.679	1,869,600
2013-12-05	108.98	109.34	108.25	108.28	25.988	1,501,200

← NewerPage 54 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.