Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	109.28	110.12	108.19	109.11	26.187	1,326,400
2013-12-03	110.24	111.28	109.97	110.10	26.425	1,991,200
2013-12-02	110.47	111.37	109.95	111.00	26.641	3,694,400
2013-11-29	110.27	111.12	109.86	109.89	26.374	1,581,200
2013-11-27	116.37	116.37	110.30	110.75	26.581	1,280,400
2013-11-26	110.34	110.60	109.67	110.26	26.463	2,841,200
2013-11-25	110.70	110.73	109.43	109.50	26.209	1,808,800
2013-11-22	110.36	110.58	109.78	110.11	26.355	1,814,800
2013-11-21	109.21	110.10	108.73	109.98	26.324	1,825,200
2013-11-20	108.89	109.55	108.03	108.30	25.922	1,477,200
2013-11-19	109.50	110.52	108.97	109.04	26.099	2,215,600
2013-11-18	108.50	109.62	108.47	109.49	26.206	2,155,600
2013-11-15	106.93	108.68	106.80	108.61	25.996	2,509,200
2013-11-14	107.55	108.06	106.93	107.20	25.658	1,682,400
2013-11-13	104.94	107.22	104.86	107.19	25.656	2,078,400
2013-11-12	104.90	105.70	104.43	105.63	25.283	1,771,600
2013-11-11	105.40	105.65	105.03	105.38	25.223	923,200
2013-11-08	103.80	105.67	103.64	105.62	25.280	1,682,800
2013-11-07	105.80	105.81	103.73	103.86	24.859	1,298,000
2013-11-06	104.37	105.33	104.37	105.31	25.206	1,272,400
2013-11-05	104.41	104.81	104.05	104.69	25.058	2,106,400
2013-11-04	105.10	105.50	104.71	105.10	25.156	1,253,200
2013-11-01	104.83	105.03	104.26	104.85	25.096	1,978,400
2013-10-31	105.08	105.29	104.55	104.73	25.067	4,135,200
2013-10-30	105.50	106.58	104.75	105.19	25.177	3,163,600
2013-10-29	107.45	108.00	106.13	106.64	25.524	3,224,000
2013-10-28	106.75	107.13	106.04	106.66	25.529	1,672,400
2013-10-25	105.03	106.30	104.97	106.30	25.443	1,477,200
2013-10-24	105.95	105.95	105.06	105.60	25.275	926,400
2013-10-23	105.77	106.12	104.93	105.36	25.218	930,800
2013-10-22	105.80	106.39	105.20	106.23	25.426	1,224,000
2013-10-21	104.53	105.39	104.30	105.37	25.220	1,376,400
2013-10-18	104.39	104.89	104.12	104.62	25.041	1,576,400
2013-10-17	103.27	104.31	103.13	104.23	24.947	1,663,200
2013-10-16	102.58	103.72	102.37	103.71	24.823	1,771,200
2013-10-15	102.07	102.46	101.71	101.94	24.399	1,425,600
2013-10-14	101.34	102.48	101.16	102.37	24.502	1,232,000
2013-10-11	99.630	101.73	99.630	101.73	24.349	1,182,800
2013-10-10	99.480	100.53	98.910	100.42	24.036	1,723,600
2013-10-09	99.040	99.320	97.900	98.360	23.543	2,056,000
2013-10-08	99.210	99.870	98.500	98.540	23.586	1,896,800
2013-10-07	100.04	100.40	99.390	99.420	23.796	1,764,000
2013-10-04	100.32	101.28	100.13	101.00	24.174	1,418,000
2013-10-03	101.40	101.62	100.08	100.32	24.012	2,044,800
2013-10-02	101.79	102.17	100.77	101.79	24.363	2,303,600
2013-10-01	101.37	102.54	101.05	102.54	24.543	1,976,800
2013-09-30	100.46	101.22	100.06	101.05	24.186	1,942,000
2013-09-27	100.63	101.14	100.31	101.09	24.196	1,446,000
2013-09-26	101.48	101.71	100.61	100.94	24.160	1,818,400
2013-09-25	101.82	102.17	101.01	101.42	24.275	1,989,200
2013-09-24	101.15	102.19	100.57	101.81	24.368	2,550,800
2013-09-23	102.78	102.78	100.89	100.90	24.150	2,594,400
2013-09-20	102.05	102.60	101.13	101.84	24.375	5,300,800
2013-09-19	103.10	103.21	101.94	101.94	24.399	1,468,400
2013-09-18	102.25	103.17	101.21	102.95	24.641	1,929,600
2013-09-17	101.34	102.26	101.03	101.91	24.392	1,458,400
2013-09-16	101.23	101.50	100.62	101.24	24.232	1,430,000
2013-09-13	100.54	100.86	99.830	100.37	24.024	1,103,600
2013-09-12	100.59	101.52	100.00	100.15	23.971	1,643,200
2013-09-11	99.760	101.35	99.590	101.05	24.186	1,440,000

← NewerPage 55 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.