Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	63.340	64.130	63.330	63.530	15.206	3,456,800
2011-04-19	62.160	62.620	62.060	62.600	14.983	3,805,200
2011-04-18	62.450	62.590	61.860	62.100	14.864	3,705,200
2011-04-15	62.500	63.380	62.370	63.130	15.110	3,606,000
2011-04-14	61.960	62.650	61.820	62.480	14.955	2,947,200
2011-04-13	62.370	62.700	61.890	62.460	14.950	3,265,600
2011-04-12	62.420	62.950	61.930	61.970	14.833	3,516,400
2011-04-11	62.470	62.840	62.220	62.670	15.000	3,659,200
2011-04-08	62.750	62.820	61.970	62.360	14.926	2,176,000
2011-04-07	62.130	63.000	61.910	62.640	14.993	4,028,400
2011-04-06	62.000	62.670	61.840	62.390	14.933	2,155,200
2011-04-05	62.490	62.780	61.380	61.630	14.751	4,134,800
2011-04-04	62.990	62.990	62.180	62.820	15.036	2,455,600
2011-04-01	62.950	62.990	62.650	62.880	15.050	5,657,200
2011-03-31	62.620	63.000	62.510	62.720	15.012	2,895,200
2011-03-30	62.440	62.940	62.240	62.570	14.976	3,177,200
2011-03-29	61.140	62.220	61.000	62.140	14.873	2,564,000
2011-03-28	61.610	61.890	61.200	61.280	14.667	2,420,400
2011-03-25	61.380	62.040	61.210	61.540	14.730	1,793,200
2011-03-24	60.730	61.330	60.370	61.180	14.643	3,943,200
2011-03-23	60.530	60.790	60.010	60.510	14.483	3,015,200
2011-03-22	60.670	60.830	60.380	60.530	14.488	2,200,400
2011-03-21	60.410	61.240	60.160	60.600	14.505	3,266,000
2011-03-18	59.460	60.020	59.090	60.020	14.366	9,048,800
2011-03-17	59.010	59.530	58.560	59.080	14.141	3,264,800
2011-03-16	58.400	59.050	57.940	58.330	13.961	5,804,000
2011-03-15	58.500	59.000	58.260	58.550	14.014	5,798,800
2011-03-14	59.930	60.300	59.430	59.890	14.335	2,689,200
2011-03-11	59.650	60.650	59.290	60.540	14.490	3,206,400
2011-03-10	60.410	60.410	59.370	59.520	14.246	6,370,400
2011-03-09	60.820	61.360	60.210	61.170	14.641	4,030,800
2011-03-08	60.330	61.480	60.120	61.100	14.624	4,932,800
2011-03-07	61.870	61.960	60.060	60.170	14.402	4,917,600
2011-03-04	62.140	62.160	61.130	61.470	14.713	5,160,000
2011-03-03	62.140	62.570	61.970	62.100	14.864	5,217,600
2011-03-02	61.840	62.000	61.530	61.750	14.780	3,455,600
2011-03-01	63.060	63.400	61.800	62.030	14.847	3,886,800
2011-02-28	62.950	63.310	62.760	63.270	15.144	3,654,800
2011-02-25	62.160	63.210	62.160	63.000	15.079	3,751,600
2011-02-24	61.770	62.300	61.210	62.010	14.842	3,521,200
2011-02-23	62.610	62.620	61.510	61.710	14.770	3,718,400
2011-02-22	63.010	63.740	62.080	62.680	15.003	3,560,400
2011-02-18	63.520	63.880	63.050	63.520	15.204	3,138,400
2011-02-17	62.290	63.570	62.270	63.560	15.213	2,241,600
2011-02-16	62.450	62.940	62.130	62.590	14.981	2,832,800
2011-02-15	62.120	62.500	61.860	62.400	14.935	2,874,400
2011-02-14	62.300	62.560	61.910	62.500	14.959	2,400,000
2011-02-11	61.680	62.370	61.640	62.340	14.921	3,590,800
2011-02-10	60.800	62.000	60.800	61.940	14.825	4,596,000
2011-02-09	61.170	61.420	60.790	60.940	14.586	2,815,600
2011-02-08	60.430	61.320	60.280	61.230	14.655	4,446,000
2011-02-07	60.250	60.800	59.850	60.470	14.474	6,873,200
2011-02-04	60.220	61.350	59.960	60.270	14.426	7,186,400
2011-02-03	62.310	62.690	61.350	62.310	14.914	5,456,800
2011-02-02	62.940	63.200	62.380	62.510	14.962	2,928,400
2011-02-01	62.160	63.670	62.160	63.030	15.086	5,054,000
2011-01-31	61.430	61.960	61.060	61.770	14.785	2,827,200
2011-01-28	62.970	63.260	61.020	61.330	14.679	2,985,600
2011-01-27	62.890	62.970	62.390	62.870	15.048	4,150,000
2011-01-26	62.910	63.200	62.560	62.890	15.053	2,273,600

← NewerPage 66 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.