Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	58.700	58.990	58.260	58.400	13.978	1,972,400
2012-01-05	57.870	58.950	57.520	58.690	14.047	2,593,200
2012-01-04	58.540	58.550	57.770	58.140	13.916	3,905,200
2012-01-03	59.960	59.970	58.500	58.560	14.016	4,487,200
2011-12-30	58.960	59.220	58.740	58.740	14.059	1,769,600
2011-12-29	58.430	59.090	58.430	59.070	14.138	1,839,600
2011-12-28	59.270	59.350	58.380	58.500	14.002	2,702,000
2011-12-27	58.670	59.340	58.460	59.210	14.172	1,897,600
2011-12-23	58.630	58.860	58.530	58.790	14.071	1,993,600
2011-12-22	58.140	59.100	58.140	58.660	14.040	3,650,800
2011-12-21	58.140	58.500	57.730	58.430	13.985	4,303,200
2011-12-20	57.370	58.310	57.370	58.230	13.937	4,583,600
2011-12-19	57.630	57.970	56.290	56.450	13.511	2,408,000
2011-12-16	57.570	58.010	56.750	57.430	13.746	5,198,400
2011-12-15	57.780	57.930	57.120	57.240	13.700	3,402,800
2011-12-14	57.370	57.750	57.100	57.220	13.696	3,621,200
2011-12-13	58.000	58.730	57.320	57.650	13.799	3,887,600
2011-12-12	58.100	58.530	57.370	57.590	13.784	3,016,000
2011-12-09	57.310	58.870	57.310	58.650	14.038	3,061,200
2011-12-08	57.080	57.670	56.910	56.980	13.638	3,892,800
2011-12-07	57.480	57.890	56.640	57.670	13.803	3,193,200
2011-12-06	57.830	58.250	57.420	57.750	13.823	3,739,200
2011-12-05	58.470	58.590	57.350	57.600	13.787	4,378,400
2011-12-02	57.710	58.000	57.090	57.680	13.806	4,384,400
2011-12-01	57.510	57.740	57.040	57.450	13.751	2,539,600
2011-11-30	56.820	57.740	56.630	57.660	13.801	7,442,000
2011-11-29	55.610	55.990	55.230	55.480	13.279	3,293,200
2011-11-28	55.460	55.820	54.850	55.760	13.346	4,924,400
2011-11-25	53.910	54.540	53.910	54.120	12.954	1,564,000
2011-11-23	54.650	54.760	54.080	54.080	12.944	4,037,200
2011-11-22	55.840	56.160	55.090	55.140	13.198	3,423,600
2011-11-21	55.730	56.270	55.650	55.950	13.392	5,346,800
2011-11-18	56.430	56.980	56.430	56.530	13.530	5,313,600
2011-11-17	56.990	57.390	56.290	56.480	13.519	6,006,400
2011-11-16	57.770	58.400	57.150	57.210	13.693	3,907,200
2011-11-15	57.710	58.530	57.450	58.340	13.964	2,752,400
2011-11-14	57.940	58.100	57.070	57.810	13.837	3,155,200
2011-11-11	58.020	58.310	57.690	58.160	13.921	3,518,400
2011-11-10	57.730	57.730	56.720	57.210	13.693	2,311,600
2011-11-09	57.780	57.850	56.760	56.870	13.612	4,690,000
2011-11-08	58.520	59.140	57.860	59.070	14.138	3,453,600
2011-11-07	58.080	58.290	57.130	58.240	13.940	2,757,600
2011-11-04	57.990	58.020	57.030	58.010	13.885	3,492,400
2011-11-03	57.290	58.410	56.670	58.290	13.952	6,748,000
2011-11-02	57.820	57.820	55.790	56.760	13.586	12,292,000
2011-11-01	57.510	58.000	57.020	57.130	13.674	6,966,800
2011-10-31	59.850	60.380	58.860	58.870	14.091	5,000,800
2011-10-28	60.990	61.240	60.280	60.760	14.543	2,999,200
2011-10-27	59.540	61.270	59.140	61.160	14.639	5,205,600
2011-10-26	58.590	58.750	57.040	58.450	13.990	7,202,400
2011-10-25	58.720	58.980	57.580	57.700	13.811	3,540,400
2011-10-24	58.450	59.230	58.300	58.930	14.105	3,260,800
2011-10-21	58.400	58.660	57.790	58.470	13.995	3,842,400
2011-10-20	58.370	58.400	56.960	57.690	13.808	5,911,600
2011-10-19	57.660	57.840	56.820	57.000	13.643	3,622,000
2011-10-18	57.130	58.270	56.650	57.920	13.863	5,001,600
2011-10-17	57.050	57.590	56.920	57.080	13.662	5,592,400
2011-10-14	56.820	57.450	55.860	57.450	13.751	3,713,200
2011-10-13	56.030	56.380	55.430	56.290	13.473	3,746,000
2011-10-12	55.780	56.640	55.290	56.310	13.478	5,814,800

← NewerPage 63 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.