Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	69.750	70.040	68.890	69.810	16.709	1,987,200
2012-06-27	69.700	70.470	69.190	70.430	16.857	1,951,600
2012-06-26	68.910	69.320	68.470	69.190	16.561	3,178,800
2012-06-25	69.190	69.540	68.620	68.860	16.482	1,819,200
2012-06-22	69.270	69.860	68.870	69.680	16.678	3,368,800
2012-06-21	71.120	71.140	68.870	68.870	16.484	2,838,400
2012-06-20	70.880	71.290	70.430	70.920	16.975	2,100,000
2012-06-19	70.780	71.370	70.160	70.810	16.948	3,800,400
2012-06-18	71.740	71.740	69.930	70.360	16.841	4,122,800
2012-06-15	70.020	71.000	69.720	70.870	16.963	6,056,800
2012-06-14	68.710	70.300	68.600	69.730	16.690	3,118,800
2012-06-13	68.860	69.450	68.250	68.460	16.386	2,311,600
2012-06-12	68.500	69.100	68.360	69.100	16.539	2,371,200
2012-06-11	69.490	69.690	68.330	68.450	16.384	2,222,400
2012-06-08	68.340	69.150	68.150	69.100	16.539	2,930,000
2012-06-07	69.300	69.410	68.270	68.470	16.388	3,382,400
2012-06-06	67.530	68.540	67.530	68.470	16.388	3,933,600
2012-06-05	66.430	67.250	66.140	67.130	16.068	2,954,000
2012-06-04	65.970	66.480	65.640	66.410	15.895	3,346,800
2012-06-01	66.240	66.830	65.550	65.580	15.697	3,349,600
2012-05-31	66.610	67.860	66.310	67.430	16.139	5,144,000
2012-05-30	67.220	67.220	66.570	66.700	15.965	2,635,600
2012-05-29	67.740	68.000	66.960	67.620	16.185	2,461,600
2012-05-25	66.470	67.340	66.470	67.170	16.077	2,153,600
2012-05-24	66.680	67.140	66.360	66.960	16.027	2,987,600
2012-05-23	66.030	66.880	65.540	66.700	15.965	2,612,000
2012-05-22	66.030	66.640	65.820	66.230	15.852	2,177,600
2012-05-21	65.000	66.020	64.480	65.980	15.792	3,094,800
2012-05-18	65.730	65.740	64.540	64.610	15.464	2,585,200
2012-05-17	66.110	66.160	65.330	65.330	15.637	2,878,400
2012-05-16	66.330	66.710	65.830	65.960	15.788	3,506,800
2012-05-15	66.020	66.820	65.790	66.180	15.840	3,197,200
2012-05-14	65.970	66.450	65.540	66.040	15.807	2,380,800
2012-05-11	66.280	67.330	66.020	66.560	15.931	3,022,800
2012-05-10	66.590	66.970	66.330	66.470	15.910	2,800,000
2012-05-09	65.770	66.600	65.440	66.280	15.864	3,513,200
2012-05-08	66.920	66.940	65.890	66.540	15.926	4,943,600
2012-05-07	67.260	67.620	66.900	67.060	16.051	2,808,400
2012-05-04	68.420	68.640	67.510	67.510	16.159	3,022,400
2012-05-03	69.690	69.840	69.010	69.070	16.532	2,553,600
2012-05-02	68.000	69.970	68.000	69.830	16.714	4,982,800
2012-05-01	70.650	71.740	70.370	70.750	16.934	3,764,400
2012-04-30	70.490	70.690	70.170	70.290	16.824	1,804,400
2012-04-27	70.110	70.900	70.110	70.670	16.915	2,679,200
2012-04-26	69.040	70.260	69.000	70.070	16.771	2,561,600
2012-04-25	69.510	69.800	69.060	69.320	16.592	2,074,000
2012-04-24	69.210	69.580	68.780	69.050	16.527	2,395,600
2012-04-23	68.550	69.110	67.880	69.000	16.515	3,299,200
2012-04-20	69.130	69.610	68.740	68.920	16.496	2,612,000
2012-04-19	68.970	69.670	68.290	68.730	16.451	2,382,400
2012-04-18	69.570	70.050	69.200	69.220	16.568	2,807,200
2012-04-17	69.000	70.440	68.770	70.030	16.762	3,526,800
2012-04-16	68.660	68.910	68.210	68.740	16.453	2,514,400
2012-04-13	68.870	68.940	68.480	68.500	16.396	2,475,200
2012-04-12	68.700	69.190	68.360	69.110	16.542	2,135,600
2012-04-11	68.090	68.520	67.950	68.350	16.360	2,178,000
2012-04-10	68.470	68.680	67.550	67.590	16.178	3,700,000
2012-04-09	68.570	68.930	68.300	68.770	16.460	1,997,600
2012-04-05	68.740	69.550	68.740	69.340	16.597	3,644,800
2012-04-04	69.710	69.880	69.200	69.210	16.565	3,490,400

← NewerPage 61 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.