Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	87.990	87.990	86.600	86.980	20.819	1,750,000
2013-06-13	86.050	88.070	85.550	87.890	21.037	1,789,200
2013-06-12	87.170	87.400	85.930	85.930	20.567	1,900,000
2013-06-11	85.780	87.430	85.490	86.660	20.742	1,970,000
2013-06-10	86.550	86.630	85.960	86.420	20.685	1,924,400
2013-06-07	86.100	86.890	85.950	86.520	20.709	2,140,400
2013-06-06	85.370	85.670	84.600	85.480	20.460	2,344,000
2013-06-05	86.130	86.440	85.040	85.210	20.395	2,626,400
2013-06-04	87.510	87.590	85.940	86.310	20.658	3,283,600
2013-06-03	87.670	87.960	86.380	87.210	20.874	3,878,000
2013-05-31	88.210	88.960	87.050	87.160	20.862	4,721,200
2013-05-30	87.770	88.780	87.720	88.500	21.183	2,891,600
2013-05-29	88.790	89.030	87.700	87.790	21.013	2,140,400
2013-05-28	88.700	89.620	88.510	89.390	21.396	1,681,600
2013-05-24	88.210	88.240	87.590	88.090	21.084	2,284,000
2013-05-23	89.090	89.440	88.680	88.800	21.254	1,972,400
2013-05-22	90.170	90.410	88.970	89.350	21.386	3,915,600
2013-05-21	90.110	90.730	89.850	90.000	21.542	2,092,800
2013-05-20	90.170	90.680	89.820	90.200	21.589	2,060,400
2013-05-17	89.630	90.600	89.180	90.590	21.683	2,398,400
2013-05-16	89.740	90.550	88.920	88.950	21.290	1,721,200
2013-05-15	89.730	90.300	89.350	90.260	21.604	1,914,800
2013-05-14	89.260	89.880	89.150	89.800	21.494	2,291,200
2013-05-13	89.630	89.860	89.090	89.390	21.396	1,384,800
2013-05-10	88.950	89.570	88.900	89.520	21.427	1,851,200
2013-05-09	88.780	89.560	88.760	88.990	21.300	2,176,000
2013-05-08	87.950	88.770	87.710	88.730	21.238	3,101,200
2013-05-07	86.520	88.130	86.400	88.000	21.063	3,880,000
2013-05-06	86.980	87.340	86.340	86.520	20.709	3,606,400
2013-05-03	87.000	87.140	86.610	86.800	20.776	4,098,400
2013-05-02	87.270	87.650	86.250	86.300	20.656	4,381,200
2013-05-01	86.830	89.500	86.720	86.930	20.807	6,331,200
2013-04-30	90.780	91.160	90.400	91.110	21.807	3,325,600
2013-04-29	90.100	90.930	90.020	90.840	21.743	2,361,200
2013-04-26	90.290	90.610	89.930	90.130	21.573	2,018,400
2013-04-25	89.800	90.410	89.430	90.170	21.582	2,336,800
2013-04-24	88.230	89.400	87.950	89.330	21.381	1,560,800
2013-04-23	87.900	88.500	87.230	88.270	21.127	1,764,800
2013-04-22	87.490	87.880	86.370	87.670	20.984	1,277,600
2013-04-19	85.580	87.440	85.410	87.320	20.900	2,179,200
2013-04-18	86.860	87.160	85.600	86.000	20.584	1,463,200
2013-04-17	87.070	87.070	86.040	86.740	20.761	2,127,200
2013-04-16	86.010	87.530	85.540	87.480	20.938	2,094,800
2013-04-15	87.510	87.810	85.700	85.710	20.515	1,882,000
2013-04-12	87.860	88.080	87.280	87.830	21.022	1,780,000
2013-04-11	88.250	88.770	87.940	88.390	21.156	1,979,200
2013-04-10	86.210	88.390	86.100	88.350	21.147	2,372,400
2013-04-09	86.070	86.400	85.220	86.230	20.639	1,646,400
2013-04-08	84.720	85.660	84.710	85.660	20.503	1,147,600
2013-04-05	85.060	85.440	84.380	84.840	20.306	1,547,600
2013-04-04	86.030	86.510	85.810	86.240	20.642	1,434,400
2013-04-03	87.090	87.090	85.540	85.830	20.543	2,001,600
2013-04-02	87.320	87.490	86.740	87.050	20.835	1,519,600
2013-04-01	87.960	87.990	86.860	87.010	20.826	1,311,600
2013-03-28	86.130	87.910	86.100	87.860	21.029	2,818,000
2013-03-27	86.170	86.570	85.450	86.320	20.661	973,200
2013-03-26	86.380	86.780	85.810	86.520	20.709	1,140,000
2013-03-25	86.620	86.650	85.260	85.710	20.515	1,287,600
2013-03-22	85.750	86.160	85.340	86.090	20.606	1,437,600
2013-03-21	85.000	85.460	84.930	85.310	20.419	1,867,200

← NewerPage 57 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.