Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	85.730	85.980	85.170	85.760	20.527	1,336,000
2013-03-19	85.270	85.430	84.510	85.080	20.364	1,564,800
2013-03-18	84.630	85.310	84.610	85.020	20.350	2,271,600
2013-03-15	84.960	85.680	84.880	85.450	20.452	4,178,400
2013-03-14	85.000	85.290	84.740	85.290	20.414	3,386,800
2013-03-13	84.970	84.980	84.440	84.870	20.314	1,143,200
2013-03-12	84.610	84.810	84.070	84.700	20.273	1,218,800
2013-03-11	84.500	84.850	84.400	84.690	20.271	1,092,400
2013-03-08	84.400	84.770	84.010	84.710	20.275	2,367,200
2013-03-07	84.070	84.580	83.620	84.070	20.122	2,624,000
2013-03-06	84.590	84.980	83.710	83.960	20.096	2,384,000
2013-03-05	82.960	84.600	82.880	84.590	20.247	3,578,400
2013-03-04	81.330	82.830	81.330	82.820	19.823	2,860,400
2013-03-01	82.080	82.140	81.180	81.500	19.507	2,750,800
2013-02-28	81.230	82.450	81.230	82.240	19.684	5,284,000
2013-02-27	80.170	81.590	80.150	81.340	19.469	5,376,000
2013-02-26	79.790	80.820	79.640	80.760	19.330	2,652,800
2013-02-25	80.260	81.180	79.510	79.590	19.050	3,116,000
2013-02-22	79.670	80.250	79.500	80.240	19.205	2,491,200
2013-02-21	80.410	80.460	79.280	79.500	19.028	2,451,200
2013-02-20	81.220	81.810	80.680	80.690	19.313	2,941,200
2013-02-19	80.760	81.370	80.760	81.020	19.392	3,678,000
2013-02-15	80.180	80.950	79.910	80.870	19.356	3,198,800
2013-02-14	80.300	80.630	79.630	80.160	19.186	2,785,600
2013-02-13	80.450	80.750	80.240	80.550	19.280	1,868,000
2013-02-12	80.580	80.900	80.370	80.540	19.277	2,082,400
2013-02-11	80.660	81.070	80.580	80.840	19.349	2,864,000
2013-02-08	80.100	80.680	79.970	80.480	19.263	2,558,400
2013-02-07	80.200	80.340	79.750	79.960	19.138	4,710,800
2013-02-06	80.650	81.010	79.860	80.320	19.225	4,160,000
2013-02-05	80.730	81.020	80.170	80.810	19.342	3,439,600
2013-02-04	80.760	81.130	80.060	80.090	19.170	2,590,800
2013-02-01	81.080	81.590	80.990	81.350	19.471	3,257,200
2013-01-31	81.090	81.240	80.230	80.310	19.222	2,052,800
2013-01-30	81.060	81.080	80.560	80.920	19.368	1,790,000
2013-01-29	80.780	81.130	80.520	80.940	19.373	2,453,600
2013-01-28	81.220	81.220	80.520	80.780	19.335	4,032,400
2013-01-25	80.910	81.120	80.330	80.850	19.351	2,705,200
2013-01-24	81.190	81.960	80.240	80.400	19.244	3,958,800
2013-01-23	81.530	81.790	81.060	81.230	19.442	4,540,000
2013-01-22	81.350	81.790	81.070	81.730	19.562	4,444,000
2013-01-18	81.080	81.470	80.550	81.240	19.445	4,256,400
2013-01-17	81.010	81.390	80.750	81.080	19.407	3,061,600
2013-01-16	80.320	80.740	79.920	80.470	19.261	4,788,400
2013-01-15	79.030	81.300	79.030	80.470	19.261	12,348,400
2013-01-14	82.850	83.200	82.690	82.900	19.842	1,656,000
2013-01-11	82.390	83.430	82.390	82.980	19.861	2,590,400
2013-01-10	83.360	83.360	82.360	83.200	19.914	2,186,800
2013-01-09	82.000	82.900	81.700	82.840	19.828	2,737,200
2013-01-08	81.160	81.840	80.570	81.600	19.531	2,952,800
2013-01-07	80.500	81.380	80.110	81.210	19.438	2,426,000
2013-01-04	80.930	80.930	80.290	80.700	19.316	1,852,000
2013-01-03	80.980	81.420	80.400	80.670	19.308	2,021,200
2013-01-02	80.280	81.280	80.010	81.280	19.454	3,571,200
2012-12-31	78.630	79.100	78.040	79.030	18.916	2,276,800
2012-12-28	78.410	79.240	78.390	78.520	18.794	1,905,600
2012-12-27	78.720	79.390	78.190	79.130	18.940	2,591,600
2012-12-26	79.850	79.970	78.630	78.940	18.894	1,638,000
2012-12-24	79.280	80.190	79.090	79.740	19.086	972,000
2012-12-21	79.730	80.010	79.120	79.700	19.076	7,630,000

← NewerPage 58 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.