Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	73.960	74.280	73.730	73.980	17.707	1,920,800
2012-09-21	74.180	74.360	73.960	74.190	17.757	5,203,200
2012-09-20	72.590	73.590	72.370	73.440	17.578	3,672,400
2012-09-19	72.150	72.950	72.060	72.690	17.398	2,299,600
2012-09-18	72.090	72.090	71.690	72.060	17.248	1,162,800
2012-09-17	72.030	72.070	71.720	71.840	17.195	2,237,600
2012-09-14	72.310	72.450	71.740	71.790	17.183	2,984,000
2012-09-13	71.800	72.380	71.580	72.150	17.269	2,852,400
2012-09-12	72.460	72.610	71.760	71.950	17.221	1,661,200
2012-09-11	72.250	72.850	72.250	72.380	17.324	1,558,400
2012-09-10	72.560	72.970	72.390	72.400	17.329	1,676,400
2012-09-07	73.000	73.270	72.690	72.810	17.427	2,230,000
2012-09-06	71.780	72.970	71.760	72.760	17.415	2,625,200
2012-09-05	71.340	71.750	71.080	71.440	17.099	2,250,400
2012-09-04	70.450	71.720	70.370	71.470	17.106	3,769,200
2012-08-31	71.170	71.500	70.810	71.310	17.068	3,413,600
2012-08-30	70.860	71.150	70.710	70.840	16.956	2,780,800
2012-08-29	70.340	71.260	70.170	71.170	17.035	3,027,200
2012-08-28	70.440	70.860	69.930	70.050	16.767	3,062,400
2012-08-27	70.960	71.000	70.450	70.610	16.901	2,037,600
2012-08-24	70.500	71.000	70.370	70.870	16.963	1,969,600
2012-08-23	70.380	70.870	70.070	70.470	16.867	1,878,800
2012-08-22	70.880	71.030	70.150	70.380	16.845	2,270,800
2012-08-21	70.790	71.130	70.540	70.810	16.948	2,227,600
2012-08-20	71.450	71.780	70.370	70.750	16.934	3,145,200
2012-08-17	71.890	72.090	71.350	71.410	17.092	2,770,000
2012-08-16	71.250	71.650	70.800	71.490	17.111	1,874,000
2012-08-15	70.520	71.290	70.290	71.160	17.032	1,606,800
2012-08-14	71.200	71.200	70.380	70.770	16.939	2,353,600
2012-08-13	70.150	70.950	69.900	70.810	16.948	2,535,200
2012-08-10	69.930	70.130	69.700	69.880	16.726	2,821,600
2012-08-09	69.930	70.680	69.840	70.030	16.762	3,192,400
2012-08-08	69.120	70.270	69.110	70.160	16.793	1,700,000
2012-08-07	70.090	70.250	69.300	69.420	16.616	3,144,800
2012-08-06	69.970	70.420	69.520	69.590	16.656	2,257,200
2012-08-03	69.590	69.770	69.040	69.620	16.664	2,521,200
2012-08-02	69.190	69.500	67.950	68.190	16.321	2,950,800
2012-08-01	70.910	70.910	69.400	69.650	16.671	3,009,600
2012-07-31	70.000	70.320	68.740	70.130	16.786	6,341,600
2012-07-30	72.380	72.650	71.780	72.250	17.293	2,734,400
2012-07-27	71.550	72.540	71.150	72.380	17.324	2,100,400
2012-07-26	70.320	70.900	69.350	70.800	16.946	2,179,200
2012-07-25	69.160	69.380	68.570	68.970	16.508	1,549,200
2012-07-24	69.930	70.020	68.620	69.200	16.563	1,922,000
2012-07-23	69.860	70.060	68.850	69.670	16.676	2,325,600
2012-07-20	71.030	71.590	70.900	71.100	17.018	3,222,800
2012-07-19	71.800	72.120	71.470	71.520	17.118	2,629,200
2012-07-18	71.080	72.000	70.820	71.950	17.221	2,122,400
2012-07-17	71.250	71.550	70.310	71.190	17.039	2,006,800
2012-07-16	70.920	71.270	70.500	71.070	17.011	1,589,600
2012-07-13	70.610	71.100	70.260	70.950	16.982	2,739,200
2012-07-12	70.440	70.760	69.900	70.480	16.869	1,956,400
2012-07-11	70.810	71.260	70.590	70.960	16.984	3,699,600
2012-07-10	71.330	71.990	70.250	70.520	16.879	4,950,000
2012-07-09	72.160	72.170	71.660	72.080	17.252	1,253,200
2012-07-06	72.380	72.580	71.380	72.080	17.252	1,720,400
2012-07-05	72.480	72.930	72.230	72.790	17.422	1,997,200
2012-07-03	72.450	72.880	72.000	72.860	17.439	1,222,800
2012-07-02	72.400	72.730	72.150	72.600	17.377	2,695,200
2012-06-29	71.180	72.300	70.860	72.220	17.286	3,521,200

← NewerPage 60 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.