Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	50.800	50.920	50.060	50.600	12.111	3,755,600
2010-08-03	50.540	50.870	50.210	50.660	12.126	3,090,000
2010-08-02	50.500	50.950	50.330	50.830	12.166	3,622,000
2010-07-30	48.750	50.300	48.750	50.100	11.991	8,032,400
2010-07-29	49.140	49.560	48.700	49.220	11.781	5,677,200
2010-07-28	47.620	49.500	47.380	48.880	11.699	11,893,600
2010-07-27	47.760	47.940	47.520	47.630	11.400	3,684,800
2010-07-26	47.120	47.640	46.880	47.630	11.400	3,660,000
2010-07-23	46.330	47.260	46.190	47.220	11.302	3,459,600
2010-07-22	45.610	46.820	45.610	46.550	11.142	3,871,600
2010-07-21	46.440	46.470	45.200	45.270	10.835	4,157,200
2010-07-20	45.100	46.330	44.850	46.320	11.087	4,446,400
2010-07-19	45.680	46.000	45.170	45.720	10.943	4,059,600
2010-07-16	47.210	47.210	45.570	45.600	10.914	5,888,400
2010-07-15	47.050	47.300	46.600	47.180	11.293	3,727,600
2010-07-14	47.090	47.440	46.810	47.090	11.271	2,934,400
2010-07-13	46.340	47.210	46.260	47.100	11.273	5,066,400
2010-07-12	46.070	46.370	45.780	46.010	11.013	5,684,400
2010-07-09	45.900	46.420	45.900	46.260	11.072	4,400,000
2010-07-08	46.550	46.690	45.700	46.070	11.027	9,631,200
2010-07-07	45.420	46.420	45.420	46.360	11.096	6,414,400
2010-07-06	45.810	46.140	45.130	45.500	10.890	6,940,400
2010-07-02	45.890	45.910	45.100	45.470	10.883	2,560,000
2010-07-01	45.720	46.150	45.150	45.820	10.967	4,658,000
2010-06-30	45.760	47.200	45.450	45.660	10.929	6,136,000
2010-06-29	46.570	46.680	45.540	45.930	10.993	6,722,000
2010-06-28	47.240	47.330	46.580	47.050	11.261	3,504,800
2010-06-25	46.880	47.420	46.700	47.060	11.264	10,340,800
2010-06-24	47.360	47.630	46.750	46.810	11.204	3,227,600
2010-06-23	47.820	48.000	47.340	47.650	11.405	3,301,600
2010-06-22	48.080	49.070	47.720	47.820	11.446	3,345,200
2010-06-21	49.250	49.400	48.210	48.490	11.606	4,320,800
2010-06-18	48.800	49.190	48.540	48.880	11.699	5,180,000
2010-06-17	49.010	49.010	48.510	48.810	11.683	3,200,000
2010-06-16	48.560	48.960	48.360	48.750	11.668	3,509,600
2010-06-15	48.100	48.940	47.980	48.910	11.707	6,448,800
2010-06-14	47.790	48.170	47.530	47.830	11.448	7,974,400
2010-06-11	47.070	47.580	46.990	47.510	11.372	5,249,200
2010-06-10	46.390	47.190	46.040	47.160	11.288	4,840,000
2010-06-09	45.780	46.690	45.620	45.740	10.948	8,233,600
2010-06-08	45.370	45.820	44.930	45.720	10.943	8,149,200
2010-06-07	46.300	46.460	45.330	45.330	10.850	6,718,000
2010-06-04	46.900	47.310	46.120	46.220	11.063	6,252,800
2010-06-03	47.120	47.850	46.720	47.620	11.398	6,633,200
2010-06-02	46.610	47.190	46.090	47.160	11.288	6,782,800
2010-06-01	47.290	47.720	46.460	46.520	11.135	6,774,800
2010-05-28	47.790	48.000	47.300	47.550	11.381	5,757,600
2010-05-27	47.160	48.050	47.030	48.050	11.501	6,697,200
2010-05-26	47.280	47.550	46.400	46.450	11.118	10,923,600
2010-05-25	46.010	46.860	45.610	46.830	11.209	8,265,600
2010-05-24	47.190	47.320	46.540	46.660	11.168	6,731,600
2010-05-21	46.340	47.500	45.760	47.430	11.352	10,212,400
2010-05-20	48.110	48.510	46.830	46.890	11.223	11,146,400
2010-05-19	48.620	49.240	48.430	48.760	11.671	8,618,400
2010-05-18	50.630	50.740	49.190	49.290	11.798	11,486,400
2010-05-17	49.800	50.420	49.210	50.030	11.975	6,457,200
2010-05-14	49.740	50.060	49.270	49.730	11.903	9,952,400
2010-05-13	52.000	52.060	49.810	49.950	11.956	18,769,600
2010-05-12	52.670	53.290	51.930	52.570	12.583	11,283,600
2010-05-11	52.330	52.960	52.100	52.390	12.540	6,631,200

← NewerPage 69 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.