Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	61.040	61.210	60.140	60.190	14.407	4,034,000
2011-07-15	62.910	62.910	61.270	61.370	14.689	3,778,800
2011-07-14	62.820	63.270	61.900	61.990	14.837	2,248,400
2011-07-13	62.930	63.530	62.530	62.690	15.005	3,093,200
2011-07-12	63.600	63.920	62.640	62.660	14.998	4,534,000
2011-07-11	64.000	64.370	63.550	63.670	15.239	2,376,800
2011-07-08	64.750	64.950	64.060	64.610	15.464	2,278,000
2011-07-07	65.020	65.410	64.890	65.220	15.610	3,582,000
2011-07-06	63.940	64.990	63.800	64.750	15.498	3,492,000
2011-07-05	63.760	64.140	63.440	64.030	15.326	4,128,400
2011-07-01	62.770	64.000	62.380	63.740	15.256	2,958,400
2011-06-30	62.000	62.660	61.560	62.630	14.991	3,014,000
2011-06-29	61.560	61.990	60.740	61.810	14.794	2,580,800
2011-06-28	61.410	61.740	61.320	61.700	14.768	3,036,000
2011-06-27	60.660	61.420	60.550	61.200	14.648	2,164,000
2011-06-24	61.250	61.450	60.690	60.710	14.531	6,296,400
2011-06-23	60.840	61.450	60.460	61.310	14.675	3,900,800
2011-06-22	61.650	61.900	61.320	61.330	14.679	2,945,600
2011-06-21	61.520	61.830	61.240	61.740	14.778	3,922,000
2011-06-20	61.170	61.470	61.010	61.350	14.684	3,708,400
2011-06-17	61.790	61.790	60.810	61.190	14.646	6,526,800
2011-06-16	61.310	61.510	60.690	61.180	14.643	4,696,800
2011-06-15	62.160	62.230	61.210	61.240	14.658	3,040,800
2011-06-14	62.650	62.870	62.140	62.600	14.983	2,149,600
2011-06-13	62.670	62.670	62.040	62.100	14.864	4,180,000
2011-06-10	63.040	63.360	62.310	62.310	14.914	3,489,200
2011-06-09	63.020	63.550	62.960	63.420	15.180	3,929,600
2011-06-08	63.200	63.330	62.830	62.980	15.074	6,064,000
2011-06-07	62.550	63.530	62.100	63.400	15.175	6,774,800
2011-06-06	62.240	62.670	62.060	62.320	14.916	4,240,000
2011-06-03	62.880	63.240	62.180	62.240	14.897	3,033,200
2011-06-02	63.720	64.100	63.400	63.660	15.237	3,033,600
2011-06-01	64.660	64.890	63.540	63.590	15.220	7,494,000
2011-05-31	63.980	64.520	63.940	64.520	15.443	7,739,200
2011-05-27	63.170	63.840	63.040	63.460	15.189	2,903,600
2011-05-26	62.540	63.180	62.350	63.000	15.079	3,046,000
2011-05-25	62.340	62.770	62.250	62.590	14.981	3,580,800
2011-05-24	62.550	62.880	62.470	62.530	14.967	4,056,800
2011-05-23	62.300	62.760	62.110	62.530	14.967	3,966,800
2011-05-20	63.280	63.580	62.890	63.100	15.103	4,216,000
2011-05-19	63.330	63.720	63.110	63.330	15.158	3,771,600
2011-05-18	62.080	63.130	61.760	63.080	15.098	3,876,400
2011-05-17	61.320	62.150	61.210	62.020	14.845	5,157,600
2011-05-16	61.840	61.960	61.340	61.590	14.742	3,514,800
2011-05-13	62.270	62.470	61.690	62.000	14.840	2,674,000
2011-05-12	61.730	62.610	61.430	62.330	14.919	3,008,000
2011-05-11	62.350	62.660	61.350	61.750	14.780	3,581,200
2011-05-10	62.020	62.590	61.870	62.440	14.945	2,300,000
2011-05-09	61.540	62.130	61.380	61.650	14.756	2,405,600
2011-05-06	62.210	62.670	61.410	61.610	14.746	2,546,400
2011-05-05	61.530	62.280	61.190	61.490	14.718	3,982,400
2011-05-04	62.140	62.660	61.420	61.800	14.792	3,714,400
2011-05-03	61.880	62.870	61.830	62.260	14.902	4,774,000
2011-05-02	61.210	62.280	61.120	61.850	14.804	5,220,000
2011-04-29	61.420	61.890	61.180	61.310	14.675	12,800,000
2011-04-28	64.070	64.070	61.180	61.470	14.713	10,800,000
2011-04-27	64.440	64.710	63.930	64.390	15.412	4,191,600
2011-04-26	64.000	64.430	63.750	64.370	15.407	4,800,000
2011-04-25	63.830	63.900	63.360	63.600	15.223	5,296,800
2011-04-21	63.410	63.750	63.180	63.750	15.259	3,847,200

← NewerPage 65 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.