Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	99.890	100.11	99.100	99.980	23.930	2,121,200
2013-09-09	98.650	99.560	98.360	99.520	23.820	1,860,800
2013-09-06	98.150	99.200	96.730	98.570	23.593	2,492,800
2013-09-05	93.090	97.910	92.690	97.700	23.385	1,361,600
2013-09-04	96.380	97.760	95.870	97.700	23.385	2,645,200
2013-09-03	97.860	99.150	96.070	96.540	23.107	2,588,800
2013-08-30	96.370	96.590	95.830	96.270	23.042	2,025,200
2013-08-29	95.740	96.890	94.810	96.360	23.064	1,976,400
2013-08-28	96.810	97.050	96.180	96.220	23.030	1,348,000
2013-08-27	97.690	98.220	96.370	96.500	23.097	1,731,600
2013-08-26	99.060	99.790	98.740	98.810	23.650	1,233,200
2013-08-23	99.600	99.900	99.190	99.470	23.808	2,346,800
2013-08-22	98.450	99.970	98.320	99.110	23.722	1,915,600
2013-08-21	98.480	99.240	98.050	98.300	23.528	1,513,200
2013-08-20	98.760	99.530	98.360	99.170	23.736	1,371,600
2013-08-19	99.210	100.04	98.520	98.820	23.653	2,277,600
2013-08-16	99.060	100.00	99.060	99.350	23.779	1,981,200
2013-08-15	100.08	100.14	98.940	99.230	23.751	3,138,000
2013-08-14	101.64	101.64	100.65	101.00	24.174	1,688,000
2013-08-13	101.41	102.23	100.58	101.54	24.304	1,005,600
2013-08-12	100.76	101.72	100.26	101.47	24.287	1,569,600
2013-08-09	101.11	101.60	100.43	101.12	24.203	1,128,800
2013-08-08	101.59	101.85	100.45	101.15	24.210	2,238,000
2013-08-07	100.93	101.21	100.10	100.96	24.165	2,394,800
2013-08-06	100.45	101.30	100.18	100.79	24.124	3,492,000
2013-08-05	97.780	100.52	97.700	100.35	24.019	3,501,200
2013-08-02	97.000	98.190	96.430	98.180	23.499	3,183,600
2013-08-01	96.580	97.410	96.300	96.880	23.188	3,778,400
2013-07-31	95.730	99.880	95.730	96.240	23.035	9,736,400
2013-07-30	93.000	93.000	92.070	92.510	22.142	3,120,800
2013-07-29	92.380	92.890	92.020	92.400	22.116	2,026,000
2013-07-26	91.950	92.830	91.710	92.790	22.209	1,974,400
2013-07-25	91.760	92.830	91.570	92.710	22.190	1,355,600
2013-07-24	92.280	92.640	91.780	92.010	22.023	1,353,200
2013-07-23	93.640	93.640	91.220	91.880	21.992	1,557,200
2013-07-22	92.060	92.380	91.450	92.150	22.056	1,568,000
2013-07-19	91.610	91.940	91.110	91.780	21.968	2,450,000
2013-07-18	91.180	91.990	90.980	91.610	21.927	1,803,200
2013-07-17	91.470	91.770	90.800	90.960	21.771	1,530,800
2013-07-16	91.390	91.720	90.760	91.030	21.788	1,821,600
2013-07-15	90.850	91.820	90.620	91.240	21.838	1,850,800
2013-07-12	91.090	91.830	90.670	91.060	21.795	3,335,200
2013-07-11	90.950	91.370	90.680	91.140	21.814	2,160,000
2013-07-10	89.510	90.440	89.510	90.290	21.611	2,148,400
2013-07-09	89.950	90.110	89.380	89.470	21.415	2,614,000
2013-07-08	90.000	90.510	89.440	89.450	21.410	3,130,000
2013-07-05	88.460	89.510	88.080	88.960	21.293	1,587,200
2013-07-03	86.280	88.600	86.280	87.920	21.044	1,254,000
2013-07-02	86.940	87.980	86.610	86.850	20.788	1,700,400
2013-07-01	87.700	88.670	87.130	87.290	20.893	2,194,400
2013-06-28	87.320	88.190	86.850	87.410	20.922	4,320,400
2013-06-27	87.010	88.160	86.740	88.060	21.077	1,944,000
2013-06-26	87.010	87.340	86.510	86.740	20.761	1,782,400
2013-06-25	86.110	86.650	85.060	86.420	20.685	1,412,000
2013-06-24	86.040	86.410	85.450	85.450	20.452	2,670,400
2013-06-21	86.490	86.970	84.990	86.500	20.704	4,760,800
2013-06-20	87.380	87.380	85.980	86.030	20.591	2,199,600
2013-06-19	88.660	89.340	88.050	88.160	21.101	2,487,600
2013-06-18	87.670	88.730	87.670	88.640	21.216	1,740,000
2013-06-17	87.290	88.500	86.770	87.890	21.037	2,104,800

← NewerPage 56 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.