Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	54.620	55.590	54.490	54.980	13.160	3,327,200
2011-10-10	54.250	54.740	53.970	54.730	13.100	3,688,400
2011-10-07	53.600	54.180	53.320	53.380	12.777	4,782,800
2011-10-06	52.770	53.560	52.380	53.560	12.820	4,542,800
2011-10-05	52.540	52.970	51.770	52.910	12.664	5,296,000
2011-10-04	49.510	52.540	49.350	52.520	12.571	10,237,600
2011-10-03	50.580	51.920	50.190	50.210	12.018	9,079,600
2011-09-30	50.280	51.100	49.770	50.770	12.152	7,606,400
2011-09-29	51.730	51.940	49.810	50.850	12.171	3,994,800
2011-09-28	52.200	52.500	50.700	50.770	12.152	3,464,000
2011-09-27	51.590	52.940	51.250	51.900	12.422	5,269,200
2011-09-26	49.820	51.140	49.380	50.670	12.128	4,383,200
2011-09-23	49.140	50.010	48.810	49.650	11.884	4,643,200
2011-09-22	50.390	50.480	48.750	49.500	11.848	8,006,400
2011-09-21	53.580	53.970	51.480	51.500	12.327	4,492,000
2011-09-20	54.050	54.550	53.480	53.530	12.812	2,991,200
2011-09-19	53.620	54.150	53.370	53.850	12.889	3,081,600
2011-09-16	54.260	54.760	53.870	54.490	13.042	5,260,000
2011-09-15	53.890	54.110	53.140	54.110	12.951	3,293,200
2011-09-14	52.400	53.790	51.690	53.250	12.745	3,588,400
2011-09-13	51.900	52.290	51.320	52.180	12.489	4,196,000
2011-09-12	50.740	51.870	50.730	51.860	12.413	5,404,800
2011-09-09	52.620	52.760	51.170	51.470	12.319	4,206,800
2011-09-08	54.100	54.130	53.090	53.210	12.736	3,824,400
2011-09-07	53.010	54.290	52.990	54.260	12.987	3,670,000
2011-09-06	52.030	52.690	51.550	52.430	12.549	5,398,800
2011-09-02	54.230	54.460	53.450	53.490	12.803	3,347,200
2011-09-01	55.950	56.400	55.150	55.150	13.200	3,989,200
2011-08-31	55.420	56.260	55.280	55.830	13.363	4,969,600
2011-08-30	55.150	55.630	54.750	55.310	13.238	3,558,400
2011-08-29	54.350	55.360	54.350	55.300	13.236	5,272,400
2011-08-26	52.700	54.170	52.280	53.960	12.915	4,294,000
2011-08-25	54.280	54.400	52.860	53.120	12.714	4,974,800
2011-08-24	53.450	54.050	53.030	54.000	12.925	3,630,000
2011-08-23	53.700	53.820	52.130	53.700	12.853	7,720,800
2011-08-22	52.510	52.820	51.880	52.110	12.473	6,438,000
2011-08-19	50.960	52.470	50.960	51.420	12.307	6,827,600
2011-08-18	53.060	53.270	51.670	52.070	12.463	7,173,200
2011-08-17	54.750	55.230	54.140	54.600	13.069	7,303,600
2011-08-16	54.420	55.110	53.990	54.570	13.061	4,546,000
2011-08-15	55.170	55.480	54.760	55.240	13.222	4,585,200
2011-08-12	55.430	55.950	54.790	55.010	13.167	5,042,400
2011-08-11	53.540	55.890	53.240	55.340	13.246	8,130,800
2011-08-10	52.980	55.000	52.870	53.240	12.743	11,742,400
2011-08-09	53.380	54.310	51.270	54.260	12.987	12,402,800
2011-08-08	55.410	56.390	52.120	52.650	12.602	10,074,800
2011-08-05	57.190	57.610	55.610	56.670	13.564	7,572,800
2011-08-04	57.940	59.210	56.390	56.410	13.502	5,726,000
2011-08-03	59.260	59.410	57.550	58.600	14.026	7,500,400
2011-08-02	59.490	59.820	57.840	57.880	13.854	4,609,600
2011-08-01	60.880	61.060	59.260	59.860	14.328	4,503,600
2011-07-29	61.000	61.000	60.120	60.360	14.447	4,808,400
2011-07-28	61.340	62.090	60.990	61.400	14.696	3,644,000
2011-07-27	62.370	63.360	61.360	61.450	14.708	5,593,600
2011-07-26	61.820	62.060	60.950	61.510	14.722	4,818,000
2011-07-25	61.550	62.060	61.380	61.790	14.789	3,066,800
2011-07-22	61.900	62.340	61.720	62.160	14.878	3,001,600
2011-07-21	60.760	62.150	60.630	62.050	14.852	4,719,600
2011-07-20	61.240	61.260	60.420	60.500	14.481	3,796,000
2011-07-19	60.610	61.530	60.270	61.330	14.679	4,797,600

← NewerPage 64 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.