Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	50.240	52.040	50.100	51.660	12.365	8,794,400
2008-09-05	49.790	50.630	49.180	50.320	12.044	6,778,000
2008-09-04	51.620	51.630	49.930	49.930	11.951	7,550,000
2008-09-03	51.410	51.890	50.660	51.750	12.386	5,403,600
2008-09-02	52.820	53.000	51.450	51.630	12.358	4,943,200
2008-08-29	52.290	52.680	51.410	51.860	12.413	4,406,000
2008-08-28	52.080	52.770	51.640	52.670	12.607	3,251,200
2008-08-27	51.160	52.250	50.720	51.890	12.420	5,276,000
2008-08-26	50.880	51.210	50.420	51.020	12.212	3,945,200
2008-08-25	51.280	51.860	50.770	50.800	12.159	5,556,800
2008-08-22	51.130	52.080	50.660	51.850	12.410	4,943,200
2008-08-21	49.420	51.030	49.420	50.870	12.176	4,582,800
2008-08-20	49.850	50.340	49.370	49.860	11.934	4,344,400
2008-08-19	50.780	51.190	49.750	49.990	11.965	4,755,600
2008-08-18	52.050	52.300	50.710	50.950	12.195	5,544,400
2008-08-15	51.640	52.030	51.320	51.840	12.408	4,349,600
2008-08-14	50.180	51.910	50.180	51.520	12.331	4,668,800
2008-08-13	51.040	51.550	50.110	50.730	12.142	6,861,600
2008-08-12	50.760	51.510	50.760	51.200	12.255	5,737,200
2008-08-11	50.790	51.700	50.440	50.810	12.161	5,183,600
2008-08-08	49.870	51.600	49.870	51.380	12.298	8,501,200
2008-08-07	49.920	50.570	49.710	49.950	11.956	4,818,000
2008-08-06	49.860	50.550	49.420	50.360	12.054	5,954,000
2008-08-05	48.900	49.840	48.800	49.750	11.908	8,324,400
2008-08-04	48.450	48.840	47.980	48.380	11.580	6,277,600
2008-08-01	48.200	48.820	47.130	48.560	11.623	7,220,400
2008-07-31	49.230	49.480	47.090	47.820	11.446	11,304,800
2008-07-30	48.840	50.470	48.310	49.630	11.879	17,270,400
2008-07-29	46.700	48.530	46.640	48.170	11.530	8,002,400
2008-07-28	47.000	47.440	46.080	46.270	11.075	5,294,000
2008-07-25	46.900	47.280	46.370	47.270	11.314	4,312,800
2008-07-24	47.550	47.610	46.300	46.430	11.113	5,909,600
2008-07-23	48.360	49.110	47.680	48.110	11.515	7,825,200
2008-07-22	47.050	48.630	46.610	48.630	11.640	6,193,200
2008-07-21	46.650	47.350	46.420	46.640	11.163	8,504,800
2008-07-18	49.230	49.330	47.620	48.130	11.520	7,731,200
2008-07-17	48.180	49.210	47.880	48.890	11.702	5,191,600
2008-07-16	46.210	48.010	46.130	47.990	11.486	6,737,600
2008-07-15	46.480	47.220	45.680	46.440	11.115	7,339,600
2008-07-14	47.210	47.390	46.490	46.610	11.156	4,995,600
2008-07-11	47.500	47.830	46.230	47.000	11.249	5,586,000
2008-07-10	47.420	47.990	46.690	47.910	11.467	7,655,600
2008-07-09	48.050	48.340	47.180	47.230	11.305	7,903,200
2008-07-08	47.190	48.230	46.830	48.220	11.542	6,212,400
2008-07-07	48.110	48.570	46.880	47.270	11.314	9,145,200
2008-07-03	47.650	48.800	47.650	48.240	11.546	6,640,000
2008-07-02	47.090	48.440	47.000	47.750	11.429	16,082,000
2008-07-01	45.130	45.750	44.640	45.300	10.843	9,402,400
2008-06-30	45.810	46.420	45.300	45.370	10.859	7,160,800
2008-06-27	46.990	47.090	45.610	45.900	10.986	8,874,000
2008-06-26	47.680	47.880	46.680	46.720	11.182	5,623,200
2008-06-25	48.000	48.970	47.410	48.230	11.544	4,401,200
2008-06-24	47.630	48.070	47.210	47.580	11.388	6,683,200
2008-06-23	48.220	48.990	47.940	47.980	11.484	5,509,600
2008-06-20	48.320	48.550	47.910	48.150	11.525	8,323,600
2008-06-19	47.910	48.990	47.900	48.900	11.704	6,695,200
2008-06-18	48.610	48.700	47.910	48.100	11.513	6,089,600
2008-06-17	50.050	50.080	48.940	48.940	11.714	5,975,200
2008-06-16	49.960	50.480	49.180	50.370	12.056	4,249,200
2008-06-13	50.360	51.230	49.850	50.320	12.044	6,396,400

← NewerPage 77 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.