Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	70.450	70.670	69.640	70.220	16.807	2,714,000
2012-04-02	69.320	70.540	69.280	70.410	16.853	2,612,800
2012-03-30	70.000	70.000	69.380	69.390	16.609	2,532,800
2012-03-29	69.180	69.700	69.090	69.590	16.656	2,279,200
2012-03-28	69.750	69.760	69.190	69.490	16.632	1,915,200
2012-03-27	70.000	70.000	69.590	69.700	16.683	2,083,600
2012-03-26	69.590	69.960	69.560	69.960	16.745	3,057,600
2012-03-23	68.890	69.340	68.570	69.260	16.577	1,698,800
2012-03-22	68.710	69.180	68.450	69.000	16.515	1,869,200
2012-03-21	68.570	69.190	68.570	68.990	16.513	1,737,200
2012-03-20	68.730	68.820	68.340	68.770	16.460	1,498,800
2012-03-19	68.870	69.150	68.480	68.920	16.496	3,363,600
2012-03-16	69.250	69.390	68.880	69.170	16.556	4,586,000
2012-03-15	69.310	69.600	68.710	69.440	16.621	3,532,800
2012-03-14	68.860	69.470	68.650	69.290	16.585	3,496,000
2012-03-13	68.460	68.880	68.060	68.870	16.484	3,183,600
2012-03-12	68.020	68.360	67.510	68.210	16.326	2,488,000
2012-03-09	67.950	68.190	67.550	67.970	16.269	2,396,400
2012-03-08	67.000	68.000	66.960	67.880	16.247	3,386,000
2012-03-07	66.180	66.990	65.910	66.840	15.998	3,558,400
2012-03-06	66.040	66.670	65.810	66.100	15.821	3,424,000
2012-03-05	66.250	66.580	66.070	66.540	15.926	2,876,000
2012-03-02	66.610	66.930	66.320	66.410	15.895	3,018,400
2012-03-01	66.520	66.790	66.080	66.720	15.969	4,008,800
2012-02-29	66.400	66.740	66.150	66.300	15.869	3,449,600
2012-02-28	66.410	66.870	66.070	66.540	15.926	2,504,000
2012-02-27	66.140	66.770	65.830	66.480	15.912	3,229,200
2012-02-24	66.000	67.000	65.710	66.870	16.005	4,295,200
2012-02-23	65.200	65.940	65.170	65.840	15.759	1,843,200
2012-02-22	65.130	65.510	65.060	65.270	15.622	2,506,000
2012-02-21	65.340	65.570	65.050	65.310	15.632	3,111,600
2012-02-17	65.330	65.500	64.840	65.110	15.584	4,256,800
2012-02-16	64.910	65.450	64.860	65.220	15.610	2,722,400
2012-02-15	65.370	65.540	64.590	64.650	15.474	2,773,600
2012-02-14	64.730	65.520	64.580	65.370	15.646	2,941,600
2012-02-13	64.750	65.200	64.320	64.940	15.543	1,987,200
2012-02-10	64.350	64.460	63.710	64.230	15.373	2,974,400
2012-02-09	64.880	65.000	64.260	64.890	15.531	2,190,400
2012-02-08	64.750	65.010	64.640	64.890	15.531	3,518,400
2012-02-07	64.870	65.030	64.690	64.930	15.541	2,974,400
2012-02-06	65.250	65.510	64.890	65.210	15.608	3,118,000
2012-02-03	64.040	66.060	64.040	65.880	15.768	6,943,200
2012-02-02	63.800	64.370	63.040	63.110	15.105	5,885,600
2012-02-01	63.500	64.060	63.340	63.850	15.283	1,950,400
2012-01-31	62.770	63.300	62.440	62.890	15.053	2,312,800
2012-01-30	62.370	62.750	62.180	62.610	14.986	2,091,600
2012-01-27	63.250	63.600	62.940	63.050	15.091	2,678,800
2012-01-26	63.600	63.780	62.930	63.260	15.141	2,879,600
2012-01-25	62.690	63.540	62.600	63.400	15.175	2,509,200
2012-01-24	62.440	62.960	62.190	62.920	15.060	2,388,000
2012-01-23	62.550	63.290	62.300	62.830	15.038	2,738,400
2012-01-20	62.620	62.910	62.280	62.640	14.993	4,042,000
2012-01-19	62.040	62.880	61.550	62.560	14.974	3,418,400
2012-01-18	61.220	61.930	61.220	61.880	14.811	4,289,200
2012-01-17	61.150	62.000	61.080	61.260	14.663	3,606,400
2012-01-13	61.000	61.040	60.330	60.790	14.550	2,893,200
2012-01-12	60.000	61.170	59.720	61.040	14.610	4,358,800
2012-01-11	58.920	59.820	58.920	59.720	14.294	2,486,000
2012-01-10	59.190	59.480	59.060	59.190	14.167	3,218,000
2012-01-09	58.470	59.150	58.460	58.930	14.105	2,274,000

← NewerPage 62 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.