Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	32.610	32.980	32.000	32.020	7.664	8,819,600
2009-02-27	32.860	33.280	32.600	32.620	7.808	9,976,000
2009-02-26	34.030	34.060	32.700	32.740	7.836	9,873,200
2009-02-25	33.990	34.330	32.820	33.730	8.073	8,665,200
2009-02-24	33.050	34.310	32.920	34.240	8.195	12,090,400
2009-02-23	33.730	33.980	32.760	32.830	7.858	7,670,800
2009-02-20	33.270	33.840	32.860	33.420	7.999	6,948,000
2009-02-19	33.790	34.090	33.200	33.200	7.946	5,802,400
2009-02-18	34.130	34.360	33.330	33.600	8.042	7,349,200
2009-02-17	34.010	34.270	33.170	33.760	8.081	8,235,200
2009-02-13	36.080	36.080	35.020	35.270	8.442	5,532,400
2009-02-12	34.760	35.460	34.270	35.410	8.475	5,609,600
2009-02-11	35.200	35.720	34.650	35.220	8.430	7,256,400
2009-02-10	35.910	36.760	34.760	34.770	8.322	10,770,800
2009-02-09	36.140	36.820	35.700	36.380	8.708	5,533,200
2009-02-06	35.370	36.440	34.880	36.300	8.688	9,390,800
2009-02-05	33.440	35.370	33.090	35.170	8.418	14,300,800
2009-02-04	33.490	34.360	32.890	34.020	8.143	11,990,400
2009-02-03	32.010	33.070	31.390	32.940	7.884	9,188,800
2009-02-02	31.500	32.070	31.130	31.820	7.616	7,648,400
2009-01-30	32.830	33.080	31.660	31.750	7.599	6,856,000
2009-01-29	32.880	33.350	32.450	32.550	7.791	6,171,200
2009-01-28	32.330	33.730	32.060	33.360	7.985	8,749,600
2009-01-27	31.850	32.130	31.480	31.820	7.616	5,467,600
2009-01-26	31.450	32.460	31.380	31.950	7.647	4,880,400
2009-01-23	31.280	32.090	30.910	31.520	7.544	7,016,800
2009-01-22	31.780	32.560	31.350	31.880	7.631	10,491,200
2009-01-21	32.310	32.610	31.430	32.590	7.800	9,462,400
2009-01-20	33.730	33.900	31.650	31.670	7.580	7,510,400
2009-01-16	35.040	35.110	32.370	33.510	8.021	12,444,000
2009-01-15	34.220	34.830	33.560	34.590	8.279	7,106,000
2009-01-14	35.230	35.690	34.110	34.240	8.195	5,628,000
2009-01-13	35.560	35.980	35.310	35.670	8.538	5,756,400
2009-01-12	36.180	36.620	35.290	35.510	8.499	5,148,800
2009-01-09	37.370	37.370	35.820	36.090	8.638	4,287,600
2009-01-08	38.330	38.330	36.550	37.290	8.925	4,610,400
2009-01-07	38.140	38.380	37.040	37.260	8.918	7,139,600
2009-01-06	38.270	39.030	37.860	38.660	9.253	6,029,200
2009-01-05	37.870	38.200	37.440	38.140	9.129	5,165,200
2009-01-02	36.040	38.390	36.040	38.190	9.141	5,789,200
2008-12-31	35.540	36.580	35.330	36.370	8.705	5,823,200
2008-12-30	34.770	35.800	34.670	35.630	8.528	4,121,600
2008-12-29	35.170	35.170	34.000	34.550	8.270	3,154,400
2008-12-26	35.230	35.580	34.750	35.010	8.380	1,763,600
2008-12-24	34.770	35.460	34.750	35.250	8.437	1,942,000
2008-12-23	35.160	36.340	34.730	35.030	8.384	3,764,400
2008-12-22	36.550	36.790	35.170	35.720	8.550	5,613,200
2008-12-19	36.350	37.680	36.110	36.440	8.722	10,483,600
2008-12-18	34.990	37.020	34.990	36.110	8.643	8,950,000
2008-12-17	35.160	36.590	34.590	35.980	8.612	8,262,000
2008-12-16	33.070	35.030	32.570	35.010	8.380	9,579,200
2008-12-15	33.730	33.740	32.060	32.550	7.791	4,500,000
2008-12-12	32.600	33.710	32.270	33.530	8.025	4,840,400
2008-12-11	34.440	34.840	33.050	33.190	7.944	5,391,600
2008-12-10	33.920	34.650	33.590	34.160	8.176	5,585,200
2008-12-09	33.580	34.650	33.180	33.470	8.011	6,630,000
2008-12-08	33.210	34.400	32.830	34.080	8.157	7,037,600
2008-12-05	31.480	33.280	30.800	33.190	7.944	8,057,200
2008-12-04	32.440	32.960	31.220	31.730	7.595	9,076,800
2008-12-03	31.920	33.190	31.470	33.040	7.908	10,350,400

← NewerPage 75 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.