Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	47.980	48.010	47.240	47.830	11.448	7,815,200
2009-11-12	48.460	48.840	47.690	47.770	11.434	3,662,000
2009-11-11	48.370	48.880	48.090	48.510	11.611	3,042,000
2009-11-10	48.350	48.700	48.180	48.480	11.604	3,542,800
2009-11-09	47.640	48.640	47.610	48.640	11.642	4,072,000
2009-11-06	47.640	47.780	47.060	47.580	11.388	3,486,800
2009-11-05	46.850	47.780	46.510	47.700	11.417	4,859,200
2009-11-04	46.160	46.860	45.780	46.320	11.087	5,455,600
2009-11-03	45.610	46.160	45.050	46.110	11.036	8,840,000
2009-11-02	45.770	47.090	45.410	45.650	10.926	12,445,600
2009-10-30	46.440	46.850	45.740	45.870	10.979	7,873,600
2009-10-29	46.380	46.830	45.900	46.630	11.161	5,630,000
2009-10-28	48.000	48.200	46.000	46.140	11.044	13,414,400
2009-10-27	48.940	49.560	48.660	49.080	11.747	6,377,200
2009-10-26	48.540	49.650	48.210	48.790	11.678	6,456,000
2009-10-23	48.880	49.680	48.550	48.610	11.635	4,184,400
2009-10-22	49.440	49.590	48.490	49.400	11.824	5,140,800
2009-10-21	49.130	50.000	49.090	49.300	11.800	6,113,200
2009-10-20	49.330	49.390	48.790	49.180	11.771	5,303,600
2009-10-19	48.440	49.460	48.360	49.430	11.831	7,404,400
2009-10-16	49.240	49.270	47.930	48.350	11.573	7,486,400
2009-10-15	49.070	49.280	48.740	49.110	11.755	2,986,800
2009-10-14	48.990	49.130	48.620	49.100	11.752	3,923,200
2009-10-13	48.700	48.740	48.270	48.610	11.635	4,172,800
2009-10-12	48.890	49.250	48.520	48.870	11.697	2,867,600
2009-10-09	48.480	49.050	48.070	49.040	11.738	4,131,200
2009-10-08	48.710	48.980	48.320	48.480	11.604	4,440,400
2009-10-07	47.710	48.340	47.490	48.230	11.544	5,137,600
2009-10-06	47.530	48.110	46.900	47.930	11.472	4,072,400
2009-10-05	47.090	47.470	46.660	47.390	11.343	4,283,600
2009-10-02	46.940	47.310	46.660	46.840	11.211	4,734,400
2009-10-01	47.970	48.120	46.710	47.020	11.254	9,987,600
2009-09-30	47.980	48.570	47.100	48.200	11.537	8,852,800
2009-09-29	48.830	49.160	47.920	47.960	11.479	6,010,400
2009-09-28	48.610	49.210	48.400	49.000	11.728	5,664,800
2009-09-25	49.200	49.200	48.210	48.460	11.599	6,019,200
2009-09-24	49.170	49.280	48.300	48.430	11.592	5,703,200
2009-09-23	49.390	49.710	48.990	49.060	11.743	7,245,200
2009-09-22	49.840	49.840	49.040	49.320	11.805	3,774,800
2009-09-21	49.280	49.870	49.010	49.650	11.884	4,213,600
2009-09-18	49.800	49.800	49.170	49.430	11.831	6,275,200
2009-09-17	49.210	49.720	49.070	49.390	11.822	3,735,600
2009-09-16	48.680	49.360	48.130	49.200	11.776	5,307,600
2009-09-15	48.110	48.830	47.890	48.690	11.654	4,500,800
2009-09-14	47.770	48.210	47.470	48.160	11.527	5,466,000
2009-09-11	48.460	48.520	47.980	48.000	11.489	4,501,200
2009-09-10	48.490	48.520	47.970	48.520	11.613	3,510,800
2009-09-09	47.660	48.670	47.470	48.610	11.635	8,668,400
2009-09-08	47.910	47.920	47.510	47.650	11.405	5,335,600
2009-09-04	47.030	48.040	46.740	47.820	11.446	4,913,600
2009-09-03	47.200	47.370	46.400	46.880	11.221	7,102,400
2009-09-02	47.190	47.540	47.090	47.280	11.317	6,317,200
2009-09-01	48.160	49.210	47.530	47.550	11.381	7,478,000
2009-08-31	48.750	49.230	48.080	48.250	11.549	4,972,400
2009-08-28	49.790	49.910	48.760	49.210	11.778	2,698,400
2009-08-27	49.430	49.690	48.620	49.620	11.877	3,156,000
2009-08-26	49.690	49.890	49.290	49.460	11.838	4,029,200
2009-08-25	49.560	49.750	49.200	49.500	11.848	5,764,800
2009-08-24	49.170	49.460	48.970	49.300	11.800	4,643,600
2009-08-21	47.170	49.170	47.170	49.090	11.750	4,834,800

← NewerPage 72 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.