Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	45.400	46.550	45.070	46.440	11.115	6,241,600
2010-02-10	45.380	45.770	45.060	45.530	10.898	4,794,800
2010-02-09	45.620	45.960	45.200	45.480	10.886	7,225,200
2010-02-08	45.080	45.730	45.030	45.260	10.833	4,688,000
2010-02-05	45.640	45.800	44.830	45.730	10.946	7,327,600
2010-02-04	46.530	46.730	45.690	45.700	10.938	7,309,200
2010-02-03	46.720	47.540	46.500	46.990	11.247	6,966,000
2010-02-02	45.720	46.500	45.300	46.400	11.106	7,635,200
2010-02-01	45.180	45.850	44.800	45.800	10.962	6,859,600
2010-01-29	45.700	45.860	45.000	45.040	10.780	7,722,400
2010-01-28	46.010	46.010	45.200	45.420	10.871	7,303,200
2010-01-27	45.480	46.100	45.390	46.010	11.013	6,179,600
2010-01-26	45.900	46.120	45.530	45.530	10.898	4,373,200
2010-01-25	45.860	46.350	45.760	46.080	11.029	7,760,400
2010-01-22	46.710	47.100	45.730	45.800	10.962	6,256,000
2010-01-21	47.980	47.980	46.680	46.700	11.178	6,829,200
2010-01-20	48.270	48.360	47.490	47.990	11.486	4,244,000
2010-01-19	47.770	48.680	47.740	48.660	11.647	3,692,800
2010-01-15	48.610	49.020	47.650	47.940	11.474	4,349,600
2010-01-14	48.620	48.950	48.530	48.750	11.668	2,330,800
2010-01-13	48.790	49.090	48.500	48.890	11.702	3,623,200
2010-01-12	48.660	48.860	48.320	48.480	11.604	3,304,000
2010-01-11	48.760	48.980	48.500	48.910	11.707	5,786,000
2010-01-08	48.590	48.780	47.910	48.650	11.644	6,077,200
2010-01-07	49.260	49.260	48.740	49.200	11.776	4,806,800
2010-01-06	49.420	49.620	49.030	49.430	11.831	5,556,400
2010-01-05	49.250	49.650	49.150	49.640	11.881	5,348,000
2010-01-04	49.030	49.480	48.820	49.430	11.831	5,072,000
2009-12-31	49.100	49.170	48.470	48.480	11.604	2,702,800
2009-12-30	48.930	49.460	48.870	49.110	11.755	1,944,000
2009-12-29	48.900	49.130	48.660	48.960	11.719	2,393,200
2009-12-28	48.800	48.900	48.390	48.860	11.695	1,614,400
2009-12-24	48.680	48.900	48.500	48.830	11.688	1,653,200
2009-12-23	48.410	48.740	48.040	48.650	11.644	3,229,600
2009-12-22	48.220	48.520	47.990	48.360	11.575	3,572,000
2009-12-21	47.690	48.420	47.690	48.220	11.542	4,708,400
2009-12-18	47.260	47.630	46.990	47.630	11.400	8,904,400
2009-12-17	47.180	47.280	45.160	47.050	11.261	5,270,800
2009-12-16	47.280	47.770	47.180	47.470	11.362	3,372,400
2009-12-15	47.350	47.920	47.200	47.280	11.317	4,114,000
2009-12-14	47.320	47.670	47.260	47.590	11.391	3,417,200
2009-12-11	47.870	47.870	46.750	47.040	11.259	3,462,400
2009-12-10	46.710	47.160	46.440	46.690	11.175	3,060,800
2009-12-09	46.570	46.760	46.000	46.670	11.171	4,862,800
2009-12-08	46.710	46.980	46.180	46.740	11.187	4,524,000
2009-12-07	46.920	47.510	46.920	47.010	11.252	6,332,000
2009-12-04	47.050	47.540	46.490	47.080	11.269	5,041,600
2009-12-03	47.400	47.590	46.340	46.370	11.099	5,044,800
2009-12-02	47.410	47.850	47.190	47.440	11.355	4,394,800
2009-12-01	46.610	47.570	46.410	47.480	11.364	6,615,200
2009-11-30	46.180	46.330	45.550	46.240	11.068	5,262,800
2009-11-27	46.300	46.980	46.140	46.290	11.080	3,033,200
2009-11-25	47.280	47.370	46.800	47.300	11.321	5,108,800
2009-11-24	47.790	47.910	46.880	46.920	11.230	6,899,200
2009-11-23	47.910	48.360	47.440	47.910	11.467	6,205,600
2009-11-20	47.350	47.810	47.050	47.250	11.309	5,346,800
2009-11-19	48.310	48.480	47.470	47.760	11.431	4,033,200
2009-11-18	48.480	48.950	48.050	48.680	11.652	4,867,200
2009-11-17	48.610	48.840	48.190	48.730	11.664	4,758,400
2009-11-16	47.850	48.690	47.720	48.560	11.623	3,439,200

← NewerPage 71 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.