Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	62.660	62.890	61.870	62.890	15.053	2,964,400
2011-01-24	61.940	63.270	61.920	62.910	15.058	2,932,800
2011-01-21	62.200	62.200	61.440	61.980	14.835	3,533,600
2011-01-20	61.750	62.310	61.470	61.900	14.816	2,518,000
2011-01-19	62.210	62.380	61.670	62.000	14.840	2,806,800
2011-01-18	61.940	62.730	61.920	62.500	14.959	4,082,400
2011-01-14	60.700	62.000	60.520	61.920	14.821	3,514,400
2011-01-13	60.840	61.120	60.680	60.760	14.543	2,644,800
2011-01-12	60.720	60.830	60.230	60.820	14.557	3,264,000
2011-01-11	59.270	60.200	59.240	60.180	14.404	3,490,000
2011-01-10	59.080	59.650	58.770	59.180	14.165	3,650,400
2011-01-07	59.620	60.000	59.100	59.440	14.227	5,536,000
2011-01-06	58.850	59.190	58.760	59.010	14.124	2,732,800
2011-01-05	58.120	58.970	58.120	58.930	14.105	3,766,000
2011-01-04	59.290	59.470	57.750	58.440	13.988	5,322,800
2011-01-03	59.190	59.940	59.130	59.500	14.241	5,420,400
2010-12-31	59.120	59.400	58.530	58.560	14.016	2,373,200
2010-12-30	59.050	59.520	58.830	59.250	14.182	1,813,600
2010-12-29	59.210	59.620	59.050	59.160	14.160	2,818,400
2010-12-28	58.980	59.200	58.510	59.050	14.134	1,354,000
2010-12-27	58.540	59.150	57.920	58.940	14.107	2,450,800
2010-12-23	59.010	59.180	58.480	58.680	14.045	4,062,800
2010-12-22	59.310	59.590	58.950	59.000	14.122	3,422,400
2010-12-21	59.150	59.470	58.890	59.470	14.234	3,446,800
2010-12-20	60.280	60.290	58.870	58.940	14.107	4,157,600
2010-12-17	60.400	60.640	59.830	60.440	14.466	7,050,400
2010-12-16	59.810	60.560	59.660	60.340	14.442	4,497,600
2010-12-15	59.460	59.940	59.320	59.600	14.265	2,635,600
2010-12-14	59.390	59.750	59.320	59.680	14.284	2,640,000
2010-12-13	59.220	59.460	58.830	59.150	14.158	3,245,200
2010-12-10	58.700	59.270	58.590	59.220	14.174	2,562,000
2010-12-09	59.090	59.240	58.630	58.710	14.052	3,556,400
2010-12-08	58.910	59.280	58.480	59.140	14.155	5,752,000
2010-12-07	58.000	58.770	57.890	58.670	14.043	5,212,800
2010-12-06	57.960	58.000	57.270	57.510	13.765	3,494,400
2010-12-03	57.520	58.300	57.410	58.210	13.933	3,380,400
2010-12-02	56.800	57.720	56.710	57.650	13.799	3,308,000
2010-12-01	56.200	57.000	55.930	56.860	13.609	5,022,000
2010-11-30	55.290	55.660	55.010	55.300	13.236	6,180,800
2010-11-29	55.860	56.280	55.100	56.100	13.428	2,467,200
2010-11-26	55.930	56.560	55.930	56.390	13.497	1,094,400
2010-11-24	55.540	56.780	55.520	56.420	13.504	2,974,400
2010-11-23	55.970	55.980	54.950	55.170	13.205	3,291,600
2010-11-22	55.880	56.520	55.560	56.420	13.504	3,860,000
2010-11-19	55.020	56.660	54.830	56.350	13.487	6,952,000
2010-11-18	55.600	55.600	54.690	55.050	13.176	3,176,400
2010-11-17	54.330	54.700	54.130	54.330	13.004	2,800,800
2010-11-16	55.120	55.120	54.240	54.390	13.018	6,941,200
2010-11-15	55.430	55.790	55.280	55.490	13.282	2,858,000
2010-11-12	55.340	55.620	54.840	55.150	13.200	3,190,000
2010-11-11	55.440	56.070	54.990	55.770	13.349	2,361,200
2010-11-10	55.540	56.040	55.280	55.970	13.396	3,271,200
2010-11-09	55.720	56.120	55.470	55.620	13.313	2,916,800
2010-11-08	55.510	55.820	55.430	55.710	13.334	2,615,200
2010-11-05	55.640	55.930	55.360	55.780	13.351	2,702,800
2010-11-04	55.150	55.740	54.990	55.740	13.341	3,904,000
2010-11-03	54.610	54.910	54.380	54.690	13.090	3,636,400
2010-11-02	54.640	54.880	54.290	54.670	13.085	3,985,200
2010-11-01	54.860	55.510	53.880	54.060	12.939	5,372,400
2010-10-29	54.290	54.750	54.290	54.520	13.049	6,409,200

← NewerPage 67 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.