Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	41.960	42.140	40.990	41.050	9.825	7,716,800
2009-05-26	40.320	41.950	40.000	41.930	10.036	8,164,000
2009-05-22	40.700	41.230	40.500	40.720	9.746	5,208,800
2009-05-21	40.950	41.400	40.040	40.500	9.694	8,326,800
2009-05-20	41.440	42.070	41.050	41.350	9.897	10,809,200
2009-05-19	41.340	41.530	40.840	41.000	9.813	7,926,000
2009-05-18	40.160	41.770	40.100	41.770	9.998	9,779,200
2009-05-15	39.410	40.350	39.210	40.040	9.584	8,080,800
2009-05-14	39.730	39.800	39.250	39.610	9.481	8,208,000
2009-05-13	40.150	40.150	39.190	39.310	9.409	7,712,800
2009-05-12	40.220	40.650	39.480	39.940	9.560	6,372,400
2009-05-11	39.720	40.570	39.210	40.130	9.605	9,108,400
2009-05-08	39.730	40.400	39.610	40.130	9.605	12,126,000
2009-05-07	39.840	40.480	39.260	39.610	9.481	9,710,800
2009-05-06	39.770	40.120	39.230	39.950	9.562	9,078,800
2009-05-05	39.300	39.770	38.950	39.660	9.493	7,268,800
2009-05-04	38.920	40.210	38.780	39.370	9.423	14,295,600
2009-05-01	37.580	40.290	37.580	39.590	9.476	12,650,400
2009-04-30	37.290	37.610	36.790	37.320	8.933	10,999,200
2009-04-29	36.320	37.580	36.000	37.040	8.866	11,546,800
2009-04-28	36.010	36.530	35.980	36.150	8.653	7,604,800
2009-04-27	36.000	36.900	36.000	36.300	8.688	8,053,200
2009-04-24	36.030	36.970	35.560	36.670	8.777	9,568,800
2009-04-23	35.570	36.060	35.210	35.910	8.595	7,821,600
2009-04-22	35.800	36.950	35.800	36.070	8.633	11,395,200
2009-04-21	35.690	36.600	35.650	36.580	8.755	9,952,800
2009-04-20	36.050	36.250	35.770	35.850	8.581	9,575,200
2009-04-17	37.480	37.500	36.400	36.670	8.777	13,498,400
2009-04-16	36.880	37.590	36.740	37.440	8.961	9,026,800
2009-04-15	36.030	36.600	36.010	36.580	8.755	10,050,000
2009-04-14	37.100	37.100	35.920	36.380	8.708	8,416,400
2009-04-13	36.260	36.740	35.910	36.450	8.724	8,106,000
2009-04-09	37.170	37.170	36.060	36.500	8.736	13,120,800
2009-04-08	36.130	36.490	35.760	36.270	8.681	9,653,200
2009-04-07	36.210	36.500	35.720	35.760	8.559	8,576,000
2009-04-06	37.040	37.040	36.120	36.760	8.799	10,546,000
2009-04-03	37.100	37.190	36.340	37.010	8.858	11,990,000
2009-04-02	35.850	37.330	35.850	36.840	8.818	17,359,200
2009-04-01	37.440	37.440	36.190	36.720	8.789	14,309,600
2009-03-31	35.570	36.900	35.220	36.460	8.727	11,239,600
2009-03-30	35.400	35.700	34.930	35.340	8.459	12,519,200
2009-03-27	36.760	37.120	35.750	35.770	8.562	8,500,800
2009-03-26	36.580	37.030	36.150	36.980	8.851	9,338,800
2009-03-25	35.880	36.650	35.090	36.140	8.650	10,675,600
2009-03-24	36.310	36.500	35.560	35.590	8.519	8,401,600
2009-03-23	35.160	37.210	34.510	36.960	8.846	14,575,200
2009-03-20	34.950	35.600	33.970	34.100	8.162	13,892,000
2009-03-19	34.340	35.370	34.340	34.590	8.279	7,373,600
2009-03-18	34.130	35.450	33.600	35.170	8.418	12,954,400
2009-03-17	33.000	34.270	32.810	34.120	8.167	8,910,000
2009-03-16	33.030	33.740	32.670	32.900	7.875	9,907,600
2009-03-13	32.740	33.130	32.140	32.830	7.858	7,366,400
2009-03-12	31.710	32.920	31.250	32.860	7.865	9,250,000
2009-03-11	31.390	32.140	31.130	31.870	7.628	9,416,800
2009-03-10	30.120	31.330	29.530	31.330	7.499	12,130,800
2009-03-09	30.310	30.930	29.460	29.640	7.094	8,864,000
2009-03-06	30.670	31.290	30.150	30.700	7.348	10,635,600
2009-03-05	31.280	31.660	30.450	30.450	7.288	10,319,600
2009-03-04	31.580	32.260	31.300	31.930	7.642	9,500,000
2009-03-03	32.250	32.630	31.160	31.300	7.492	10,048,800

← NewerPage 74 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.