Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	52.440	53.520	51.740	52.700	12.614	8,441,600
2010-05-07	51.300	52.060	50.200	51.020	12.212	13,837,600
2010-05-06	50.520	55.270	50.000	51.720	12.379	42,867,200
2010-05-05	51.200	51.700	50.290	50.950	12.195	5,532,000
2010-05-04	51.580	51.580	50.520	50.980	12.202	6,590,800
2010-05-03	50.780	52.120	50.780	52.120	12.475	9,321,600
2010-04-30	51.810	52.070	50.680	51.130	12.238	21,079,600
2010-04-29	54.170	54.810	53.910	54.690	13.090	5,432,000
2010-04-28	54.060	54.240	53.460	54.030	12.932	6,455,200
2010-04-27	53.970	54.760	53.490	53.640	12.839	5,900,400
2010-04-26	54.940	55.170	54.090	54.150	12.961	4,511,200
2010-04-23	53.920	54.200	53.360	54.090	12.946	3,624,800
2010-04-22	53.220	53.930	52.880	53.840	12.887	4,862,000
2010-04-21	53.220	53.570	52.990	53.510	12.808	5,590,000
2010-04-20	53.300	53.680	53.110	53.510	12.808	4,743,600
2010-04-19	52.870	53.190	52.610	53.190	12.731	4,906,800
2010-04-16	53.330	53.420	52.530	53.010	12.688	7,666,000
2010-04-15	52.290	53.570	52.240	53.480	12.800	6,566,800
2010-04-14	51.780	52.310	51.690	52.310	12.520	4,211,200
2010-04-13	51.640	51.920	51.310	51.790	12.396	3,801,600
2010-04-12	51.790	51.900	51.590	51.770	12.391	5,200,800
2010-04-09	51.500	51.760	51.120	51.760	12.389	2,112,400
2010-04-08	50.910	51.440	50.590	51.260	12.269	4,122,000
2010-04-07	51.240	51.350	50.940	51.170	12.248	4,250,400
2010-04-06	51.150	51.560	51.060	51.470	12.319	3,790,800
2010-04-05	51.140	51.500	51.050	51.400	12.303	2,559,200
2010-04-01	50.560	51.420	50.560	51.130	12.238	7,764,800
2010-03-31	50.710	51.050	50.650	50.760	12.149	4,237,200
2010-03-30	50.390	50.890	50.200	50.750	12.147	4,901,200
2010-03-29	50.450	50.800	50.330	50.530	12.094	3,418,400
2010-03-26	50.580	50.660	50.100	50.410	12.066	4,474,800
2010-03-25	50.870	51.010	50.290	50.290	12.037	4,212,400
2010-03-24	50.800	50.960	50.530	50.710	12.137	5,500,400
2010-03-23	51.270	51.290	50.720	51.000	12.207	6,023,200
2010-03-22	50.580	51.420	50.390	51.270	12.272	3,837,600
2010-03-19	51.430	51.470	50.500	50.680	12.130	8,669,600
2010-03-18	51.220	51.390	51.000	51.080	12.226	4,003,200
2010-03-17	50.950	51.580	50.560	51.260	12.269	5,789,200
2010-03-16	50.760	50.830	50.390	50.660	12.126	5,217,600
2010-03-15	50.390	50.810	50.250	50.690	12.133	6,953,600
2010-03-12	50.350	50.500	50.160	50.420	12.068	4,474,000
2010-03-11	50.240	50.330	49.940	50.250	12.027	5,908,800
2010-03-10	49.880	50.500	49.770	50.500	12.087	5,114,000
2010-03-09	49.700	50.220	49.640	50.060	11.982	6,964,800
2010-03-08	49.560	50.000	49.460	49.910	11.946	4,646,000
2010-03-05	49.200	49.950	48.990	49.730	11.903	8,402,400
2010-03-04	49.230	49.350	48.800	49.150	11.764	4,698,400
2010-03-03	49.300	49.930	49.100	49.210	11.778	8,088,800
2010-03-02	49.090	49.260	48.700	49.050	11.740	6,155,600
2010-03-01	48.330	49.060	48.020	48.910	11.707	6,192,400
2010-02-26	48.020	48.280	47.630	48.210	11.539	6,241,200
2010-02-25	47.060	48.030	46.890	47.930	11.472	6,572,400
2010-02-24	47.410	47.790	47.220	47.690	11.415	4,377,600
2010-02-23	47.150	47.590	46.870	47.050	11.261	4,114,400
2010-02-22	47.770	47.840	47.190	47.310	11.324	4,539,200
2010-02-19	46.880	47.920	46.710	47.590	11.391	6,017,600
2010-02-18	47.230	47.240	46.830	47.060	11.264	4,332,400
2010-02-17	47.060	47.250	46.870	47.120	11.278	4,187,600
2010-02-16	46.620	46.950	46.270	46.950	11.238	3,937,600
2010-02-12	46.100	46.630	45.820	46.350	11.094	6,219,200

← NewerPage 70 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.