Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	32.420	33.330	31.560	32.730	7.834	12,274,000
2008-12-01	32.740	33.560	32.000	32.010	7.662	9,734,000
2008-11-28	33.120	34.170	33.040	34.140	8.171	3,458,400
2008-11-26	30.800	33.730	30.800	33.560	8.033	8,297,600
2008-11-25	33.430	33.430	31.530	32.560	7.793	9,345,200
2008-11-24	31.180	33.140	30.520	33.050	7.911	11,314,800
2008-11-21	29.540	31.170	27.750	30.070	7.197	15,303,200
2008-11-20	30.130	31.550	29.160	29.360	7.027	16,522,800
2008-11-19	31.980	32.870	30.410	30.420	7.281	7,954,000
2008-11-18	31.910	32.710	30.980	31.980	7.654	8,638,400
2008-11-17	32.190	33.130	31.490	31.630	7.571	9,681,200
2008-11-14	33.600	34.420	32.730	32.750	7.839	13,521,600
2008-11-13	32.760	34.180	31.280	34.170	8.179	19,825,200
2008-11-12	31.480	33.570	31.450	32.860	7.865	12,549,200
2008-11-11	32.590	32.880	31.760	31.990	7.657	8,975,600
2008-11-10	34.390	34.390	32.600	32.910	7.877	6,144,800
2008-11-07	33.000	33.450	32.570	33.250	7.958	7,912,400
2008-11-06	33.690	34.300	32.500	32.760	7.841	9,340,800
2008-11-05	35.350	36.150	34.140	34.180	8.181	8,611,600
2008-11-04	34.100	35.720	33.900	35.650	8.533	8,047,600
2008-11-03	33.800	34.100	32.880	33.910	8.116	5,575,600
2008-10-31	31.850	33.750	31.620	33.360	7.985	8,866,000
2008-10-30	31.230	32.270	31.100	32.130	7.690	8,444,800
2008-10-29	32.450	32.500	29.580	30.480	7.295	19,918,000
2008-10-28	30.240	33.540	30.240	33.520	8.023	15,757,200
2008-10-27	29.320	30.300	28.570	28.950	6.929	10,112,800
2008-10-24	29.450	30.840	29.290	29.910	7.159	14,366,000
2008-10-23	33.000	33.450	29.900	31.290	7.489	17,575,200
2008-10-22	35.790	35.980	32.370	33.200	7.946	15,483,600
2008-10-21	37.100	37.740	35.790	35.870	8.586	6,452,400
2008-10-20	36.880	37.690	36.360	37.660	9.014	8,088,000
2008-10-17	36.330	38.520	34.960	36.720	8.789	11,822,400
2008-10-16	36.850	37.690	34.370	37.000	8.856	14,481,200
2008-10-15	41.070	41.240	36.970	36.970	8.849	14,762,000
2008-10-14	39.600	42.460	39.600	41.750	9.993	17,840,000
2008-10-13	36.920	38.660	36.550	38.640	9.249	9,303,200
2008-10-10	36.450	37.650	33.420	35.990	8.614	16,106,800
2008-10-09	38.900	39.460	36.630	36.860	8.822	9,280,000
2008-10-08	38.970	40.320	37.110	38.820	9.292	15,758,800
2008-10-07	41.360	42.100	39.310	39.330	9.414	10,460,000
2008-10-06	43.770	43.770	39.600	41.090	9.835	15,929,200
2008-10-03	45.280	46.650	43.810	43.830	10.491	9,201,600
2008-10-02	45.900	46.360	44.840	44.940	10.756	7,494,800
2008-10-01	46.720	46.880	45.570	46.030	11.017	6,659,600
2008-09-30	46.640	47.330	44.710	47.320	11.326	12,864,800
2008-09-29	49.000	49.270	43.050	45.880	10.981	15,073,200
2008-09-26	50.190	50.190	48.930	49.820	11.924	5,918,000
2008-09-25	49.680	50.930	49.010	50.510	12.090	5,585,200
2008-09-24	50.350	51.030	49.280	49.660	11.886	9,066,000
2008-09-23	49.900	51.230	49.900	50.250	12.027	7,056,400
2008-09-22	51.200	51.790	50.090	50.120	11.996	5,186,400
2008-09-19	51.510	53.190	50.030	51.510	12.329	14,446,400
2008-09-18	51.110	52.030	49.620	50.450	12.075	13,453,200
2008-09-17	52.310	52.820	50.540	50.550	12.099	10,128,000
2008-09-16	53.000	53.540	51.560	53.190	12.731	14,739,200
2008-09-15	53.410	53.890	52.680	52.880	12.657	9,564,800
2008-09-12	52.780	54.670	52.400	54.340	13.006	14,234,400
2008-09-11	51.470	53.140	51.410	53.030	12.693	8,748,000
2008-09-10	51.710	52.100	51.190	51.900	12.422	8,920,800
2008-09-09	51.390	52.910	51.390	51.390	12.300	12,024,000

← NewerPage 76 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.