Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	48.480	48.480	47.590	47.850	11.453	3,763,600
2009-08-19	46.750	48.150	46.680	48.050	11.501	4,399,200
2009-08-18	47.240	47.640	47.040	47.450	11.357	3,418,000
2009-08-17	47.330	47.850	47.100	47.130	11.281	7,160,800
2009-08-14	48.090	48.100	47.300	47.730	11.424	4,460,400
2009-08-13	48.200	48.350	47.610	48.110	11.515	3,100,800
2009-08-12	47.500	48.440	47.110	48.060	11.503	5,879,600
2009-08-11	48.180	48.290	47.240	47.330	11.328	5,778,400
2009-08-10	47.980	48.320	47.780	48.230	11.544	5,699,600
2009-08-07	47.990	48.420	47.690	48.250	11.549	5,120,000
2009-08-06	48.040	48.300	46.990	47.170	11.290	4,822,800
2009-08-05	48.820	48.940	47.640	47.850	11.453	5,031,600
2009-08-04	47.850	49.000	47.650	48.700	11.656	8,322,800
2009-08-03	47.430	48.130	47.430	47.930	11.472	7,792,400
2009-07-31	47.850	48.460	47.250	47.410	11.348	7,196,800
2009-07-30	49.980	49.980	47.700	47.850	11.453	12,324,800
2009-07-29	49.390	50.910	49.230	50.440	12.073	7,584,800
2009-07-28	49.050	49.660	48.420	49.530	11.855	4,919,200
2009-07-27	49.150	49.250	48.540	49.230	11.783	6,979,600
2009-07-24	48.910	49.540	48.800	49.280	11.795	5,204,800
2009-07-23	48.000	49.690	47.700	49.400	11.824	7,902,400
2009-07-22	48.030	48.240	47.600	48.090	11.510	4,246,400
2009-07-21	48.620	48.620	47.660	48.130	11.520	5,758,000
2009-07-20	47.930	48.430	47.660	48.260	11.551	4,440,800
2009-07-17	47.900	47.990	47.330	47.910	11.467	5,232,000
2009-07-16	47.100	47.900	46.580	47.750	11.429	5,135,200
2009-07-15	46.900	47.300	46.460	47.160	11.288	9,904,400
2009-07-14	45.280	46.900	45.080	46.800	11.202	8,346,800
2009-07-13	44.520	45.600	43.770	45.550	10.902	7,275,600
2009-07-10	43.930	44.780	43.140	44.590	10.673	7,509,600
2009-07-09	43.850	44.510	43.630	44.280	10.598	6,433,200
2009-07-08	44.340	44.480	43.890	44.200	10.579	10,214,000
2009-07-07	45.010	45.050	44.100	44.110	10.558	6,019,600
2009-07-06	45.030	45.150	44.390	44.880	10.742	6,652,400
2009-07-02	46.060	46.220	44.970	45.090	10.792	7,252,400
2009-07-01	45.880	46.750	45.270	46.350	11.094	5,498,000
2009-06-30	45.680	46.050	45.340	45.710	10.941	5,122,800
2009-06-29	45.990	46.160	45.260	45.750	10.950	4,739,200
2009-06-26	45.310	46.210	45.090	46.000	11.010	4,832,400
2009-06-25	45.390	45.790	44.300	45.710	10.941	6,242,800
2009-06-24	44.470	45.340	44.470	45.000	10.771	7,190,000
2009-06-23	44.670	44.970	44.030	44.250	10.591	7,819,600
2009-06-22	45.030	45.620	44.250	44.520	10.656	8,208,800
2009-06-19	45.970	46.320	45.410	45.790	10.960	7,748,800
2009-06-18	46.120	46.180	45.200	45.510	10.893	7,660,400
2009-06-17	45.780	46.580	45.680	46.170	11.051	6,828,000
2009-06-16	46.290	46.670	45.830	45.850	10.974	7,286,800
2009-06-15	46.190	46.730	46.040	46.200	11.058	8,576,800
2009-06-12	46.970	46.970	46.170	46.660	11.168	5,790,400
2009-06-11	46.340	47.140	46.340	46.720	11.182	6,381,600
2009-06-10	46.310	46.500	45.780	46.230	11.065	7,690,800
2009-06-09	46.120	46.330	45.760	46.070	11.027	6,694,800
2009-06-08	45.530	46.190	45.220	45.890	10.984	8,641,600
2009-06-05	45.260	45.930	45.190	45.800	10.962	9,652,000
2009-06-04	44.600	45.190	44.200	45.190	10.816	8,957,600
2009-06-03	44.160	44.820	44.060	44.680	10.694	9,492,000
2009-06-02	44.070	44.850	43.550	44.620	10.680	9,991,200
2009-06-01	42.380	44.140	42.200	44.000	10.531	9,602,800
2009-05-29	41.720	42.390	41.110	42.360	10.139	7,649,200
2009-05-28	41.490	41.800	40.850	41.740	9.991	7,779,600

← NewerPage 73 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.