Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	79.400	80.370	79.340	80.220	19.201	3,647,600
2012-12-19	81.010	81.200	79.690	79.690	19.074	5,718,800
2012-12-18	80.860	81.170	80.260	81.110	19.414	3,587,200
2012-12-17	79.710	80.830	79.570	80.500	19.268	4,526,000
2012-12-14	79.820	80.180	79.580	79.670	19.069	4,122,000
2012-12-13	80.520	80.890	79.480	79.930	19.131	4,075,200
2012-12-12	80.710	81.130	80.200	80.240	19.205	3,524,400
2012-12-11	80.200	81.260	80.190	80.670	19.308	5,080,400
2012-12-10	79.490	80.340	79.450	80.110	19.174	3,457,200
2012-12-07	80.260	80.730	79.150	79.810	19.103	3,984,800
2012-12-06	79.720	80.520	79.130	79.890	19.122	4,052,000
2012-12-05	77.700	80.400	77.380	79.710	19.079	6,909,600
2012-12-04	76.660	77.690	76.660	77.680	18.593	2,520,400
2012-12-03	77.130	77.420	76.800	76.900	18.406	1,925,200
2012-11-30	76.180	77.020	76.060	76.990	18.428	3,273,600
2012-11-29	75.720	76.180	75.610	76.130	18.222	1,220,000
2012-11-28	75.040	75.670	74.780	75.590	18.093	2,519,600
2012-11-27	75.250	75.670	75.080	75.130	17.982	1,096,400
2012-11-26	75.530	75.640	75.040	75.380	18.042	1,765,600
2012-11-23	75.160	75.430	74.770	75.430	18.054	587,600
2012-11-21	74.060	74.680	74.010	74.660	17.870	1,294,000
2012-11-20	73.520	74.560	73.380	74.290	17.781	1,874,000
2012-11-19	73.970	74.160	73.380	73.620	17.621	2,698,800
2012-11-16	72.500	73.730	72.240	73.550	17.604	3,190,400
2012-11-15	72.750	72.830	72.190	72.590	17.374	2,230,400
2012-11-14	73.830	73.920	72.460	72.580	17.372	2,768,800
2012-11-13	73.560	74.370	73.280	73.830	17.671	1,756,800
2012-11-12	73.650	74.270	73.630	73.960	17.702	1,318,400
2012-11-09	73.480	74.560	73.290	73.910	17.690	1,994,800
2012-11-08	74.050	74.600	73.480	73.700	17.640	2,175,600
2012-11-07	74.860	74.920	74.200	74.420	17.812	2,308,400
2012-11-06	74.860	76.110	74.840	75.510	18.073	2,254,400
2012-11-05	74.850	75.190	74.420	74.820	17.908	2,950,000
2012-11-02	75.820	75.850	74.880	75.240	18.009	3,554,800
2012-11-01	75.160	75.940	74.640	75.390	18.045	3,865,200
2012-10-31	74.630	75.750	74.390	74.860	17.918	4,544,800
2012-10-26	75.010	75.540	74.920	75.250	18.011	3,190,400
2012-10-25	75.390	75.390	74.900	75.130	17.982	2,552,800
2012-10-24	75.310	75.310	74.560	74.810	17.906	3,198,800
2012-10-23	74.660	75.180	74.580	75.040	17.961	3,348,800
2012-10-22	75.060	75.700	75.060	75.560	18.085	3,085,200
2012-10-19	75.760	75.760	75.250	75.310	18.025	4,944,400
2012-10-18	75.860	76.120	75.560	75.860	18.157	1,996,000
2012-10-17	75.600	75.970	75.360	75.750	18.131	2,112,400
2012-10-16	75.270	76.250	75.080	75.770	18.136	3,009,200
2012-10-15	73.940	75.210	73.730	75.210	18.002	3,929,600
2012-10-12	73.410	73.920	73.380	73.760	17.654	2,449,200
2012-10-11	73.500	73.830	73.210	73.500	17.592	2,886,800
2012-10-10	73.690	73.870	72.730	72.840	17.434	2,409,200
2012-10-09	74.400	74.460	73.620	73.670	17.633	3,014,800
2012-10-08	73.700	74.770	73.530	74.630	17.863	2,762,800
2012-10-05	74.830	75.240	74.100	74.210	17.762	3,402,000
2012-10-04	74.350	74.630	74.060	74.590	17.853	2,478,000
2012-10-03	74.160	74.350	73.790	74.170	17.753	2,868,800
2012-10-02	74.420	74.420	73.490	73.820	17.669	3,131,200
2012-10-01	74.400	74.400	73.600	74.110	17.738	4,544,400
2012-09-28	73.620	74.320	73.480	74.030	17.719	3,212,400
2012-09-27	73.300	73.850	72.950	73.730	17.647	2,428,800
2012-09-26	72.920	73.220	72.690	73.070	17.489	2,267,200
2012-09-25	74.020	74.100	72.800	72.930	17.456	1,507,600

← NewerPage 59 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.