Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	55.000	55.230	54.050	54.140	12.958	4,658,800
2010-10-27	55.040	55.250	54.030	54.840	13.126	6,765,600
2010-10-26	55.090	55.540	54.690	55.450	13.272	4,906,400
2010-10-25	55.870	55.900	54.970	55.150	13.200	7,223,200
2010-10-22	55.470	55.700	54.970	55.650	13.320	3,307,600
2010-10-21	55.580	55.880	54.880	55.570	13.301	4,581,200
2010-10-20	55.060	55.750	54.880	55.500	13.284	3,484,800
2010-10-19	54.950	55.490	54.570	54.870	13.133	4,915,200
2010-10-18	55.200	55.330	54.990	55.320	13.241	3,186,000
2010-10-15	55.000	55.440	54.570	55.340	13.246	5,339,600
2010-10-14	54.240	54.970	54.130	54.520	13.049	3,596,800
2010-10-13	54.250	54.800	54.050	54.330	13.004	4,327,600
2010-10-12	54.230	54.260	53.520	54.090	12.946	4,946,800
2010-10-11	54.380	54.480	53.750	54.270	12.990	2,286,000
2010-10-08	54.000	54.650	53.520	54.540	13.054	3,775,600
2010-10-07	54.190	54.540	53.910	54.110	12.951	5,152,000
2010-10-06	54.290	54.430	53.910	54.160	12.963	4,188,000
2010-10-05	53.980	54.720	53.930	54.430	13.028	5,214,800
2010-10-04	53.360	53.920	53.110	53.640	12.839	6,492,800
2010-10-01	54.380	54.780	53.490	53.500	12.805	5,445,600
2010-09-30	54.070	54.500	53.350	53.820	12.882	3,700,400
2010-09-29	53.710	54.020	53.200	53.550	12.817	5,514,000
2010-09-28	54.430	54.510	53.100	53.990	12.923	6,922,000
2010-09-27	54.920	54.990	54.110	54.180	12.968	6,431,600
2010-09-24	54.540	55.090	54.310	55.080	13.183	3,615,600
2010-09-23	53.460	54.500	53.300	53.910	12.903	3,484,800
2010-09-22	54.120	54.680	53.670	53.770	12.870	2,994,800
2010-09-21	54.140	54.320	53.620	54.040	12.935	3,543,200
2010-09-20	53.610	54.310	53.250	54.270	12.990	3,661,600
2010-09-17	53.480	53.930	53.320	53.560	12.820	6,258,800
2010-09-16	53.630	53.880	53.230	53.410	12.784	2,576,800
2010-09-15	52.310	53.850	52.310	53.800	12.877	3,587,200
2010-09-14	53.140	53.700	52.950	53.520	12.810	3,473,200
2010-09-13	53.300	53.450	52.880	53.360	12.772	3,619,200
2010-09-10	52.380	52.820	52.080	52.700	12.614	2,189,600
2010-09-09	52.430	52.450	52.020	52.230	12.501	2,697,600
2010-09-08	52.070	52.240	51.650	51.990	12.444	3,842,800
2010-09-07	52.930	53.000	51.730	51.770	12.391	5,119,600
2010-09-03	52.990	53.000	52.340	52.980	12.681	3,220,400
2010-09-02	51.720	52.530	51.540	52.520	12.571	4,219,200
2010-09-01	50.650	51.700	50.310	51.650	12.362	4,711,200
2010-08-31	49.790	50.360	49.620	50.010	11.970	4,049,600
2010-08-30	50.780	51.020	50.040	50.060	11.982	3,761,200
2010-08-27	50.360	51.040	49.680	50.990	12.205	3,614,800
2010-08-26	50.460	50.800	50.130	50.140	12.001	3,776,400
2010-08-25	49.950	50.630	49.770	50.460	12.078	3,986,800
2010-08-24	50.400	50.670	49.790	50.240	12.025	4,026,000
2010-08-23	51.400	51.700	50.640	50.740	12.145	3,898,000
2010-08-20	50.920	51.340	50.730	51.260	12.269	4,795,600
2010-08-19	51.410	51.770	50.740	50.930	12.190	6,021,600
2010-08-18	50.910	51.720	50.700	51.600	12.351	6,410,400
2010-08-17	51.500	51.750	50.730	51.010	12.209	7,329,200
2010-08-16	49.050	50.140	48.760	50.070	11.984	4,589,600
2010-08-13	49.410	49.610	48.810	49.190	11.774	3,626,000
2010-08-12	49.350	49.860	49.250	49.630	11.879	4,986,400
2010-08-11	49.010	50.080	49.000	49.840	11.929	6,875,200
2010-08-10	51.020	51.250	50.310	50.800	12.159	4,196,800
2010-08-09	51.000	51.450	50.970	51.370	12.295	3,842,800
2010-08-06	50.560	50.970	50.120	50.870	12.176	5,148,400
2010-08-05	50.340	50.930	50.300	50.880	12.178	5,309,600

← NewerPage 68 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.