Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	48.500	50.510	48.000	50.140	12.001	12,289,200
2008-06-11	49.140	49.750	48.070	48.090	11.510	5,297,600
2008-06-10	49.010	50.120	48.950	49.610	11.874	5,638,800
2008-06-09	50.560	50.650	48.880	49.360	11.814	6,274,400
2008-06-06	52.200	52.200	49.950	50.000	11.968	9,911,200
2008-06-05	51.790	52.700	51.370	52.630	12.597	5,958,000
2008-06-04	50.620	52.260	50.430	51.850	12.410	4,722,800
2008-06-03	51.490	51.850	50.600	50.930	12.190	5,370,400
2008-06-02	52.460	52.470	50.800	51.120	12.236	4,642,400
2008-05-30	51.600	52.520	51.200	52.360	12.532	5,017,600
2008-05-29	51.100	52.460	50.750	51.670	12.367	4,818,400
2008-05-28	50.900	51.410	50.560	51.000	12.207	4,368,400
2008-05-27	50.270	51.200	50.110	50.920	12.188	7,229,600
2008-05-23	50.540	50.540	49.990	50.340	12.049	5,204,400
2008-05-22	50.510	51.530	50.510	50.820	12.164	4,606,800
2008-05-21	52.060	52.580	50.740	50.990	12.205	8,633,200
2008-05-20	52.380	53.090	51.560	51.890	12.420	4,329,200
2008-05-19	52.550	53.090	52.050	52.490	12.564	3,797,200
2008-05-16	53.010	53.040	52.090	52.570	12.583	6,614,800
2008-05-15	51.420	52.590	51.100	52.420	12.547	5,582,000
2008-05-14	51.750	52.890	51.440	51.610	12.353	7,442,400
2008-05-13	52.140	53.010	51.700	52.890	12.659	5,376,000
2008-05-12	51.340	52.140	50.670	52.050	12.458	3,274,800
2008-05-09	51.090	51.690	50.600	51.150	12.243	2,422,000
2008-05-08	52.220	52.220	51.110	51.540	12.336	6,732,400
2008-05-07	53.410	53.410	51.210	51.830	12.406	9,617,200
2008-05-06	52.470	53.680	52.240	53.420	12.786	4,796,800
2008-05-05	53.510	53.920	52.530	52.750	12.626	4,856,800
2008-05-02	53.600	54.370	52.910	53.430	12.789	10,430,000
2008-05-01	50.550	52.380	49.190	52.320	12.523	14,104,000
2008-04-30	51.230	51.620	50.120	50.550	12.099	6,342,000
2008-04-29	50.480	51.490	50.480	51.360	12.293	6,378,800
2008-04-28	51.000	51.300	50.680	50.760	12.149	4,800,000
2008-04-25	52.800	52.820	50.070	50.800	12.159	9,042,800
2008-04-24	52.110	53.490	51.930	52.980	12.681	5,257,200
2008-04-23	51.940	52.770	51.520	52.700	12.614	6,425,200
2008-04-22	52.840	52.850	51.370	51.440	12.312	8,878,800
2008-04-21	53.750	54.180	52.870	53.340	12.767	10,558,800
2008-04-18	52.000	54.290	51.490	54.100	12.949	12,344,000
2008-04-17	51.140	51.330	50.140	50.890	12.181	4,840,000
2008-04-16	50.000	51.520	50.000	51.000	12.207	7,420,400
2008-04-15	49.000	49.190	48.470	49.070	11.745	4,863,600
2008-04-14	49.020	49.520	48.780	48.810	11.683	5,250,000
2008-04-11	50.300	50.390	49.050	49.120	11.757	5,058,000
2008-04-10	50.490	51.160	50.170	50.610	12.114	4,548,400
2008-04-09	50.410	50.930	49.960	50.260	12.030	5,355,600
2008-04-08	50.490	51.190	50.140	50.450	12.075	3,716,400
2008-04-07	51.120	51.470	50.910	50.980	12.202	3,772,800
2008-04-04	51.480	51.860	50.780	51.530	12.334	4,038,000
2008-04-03	51.170	51.550	50.620	51.270	12.272	5,036,400
2008-04-02	50.730	51.540	50.250	51.310	12.281	8,720,000
2008-04-01	48.930	50.880	48.910	50.870	12.176	11,036,800
2008-03-31	48.290	48.360	47.660	48.090	11.510	7,747,600
2008-03-28	48.780	48.780	47.700	47.760	11.431	3,941,200
2008-03-27	48.490	48.920	48.120	48.170	11.530	4,450,400
2008-03-26	49.400	49.740	48.450	48.930	11.711	4,500,000
2008-03-25	49.390	49.880	49.030	49.560	11.862	5,658,000
2008-03-24	48.920	50.060	48.590	49.310	11.802	8,779,200
2008-03-20	48.370	48.900	48.000	48.700	11.656	9,887,600
2008-03-19	47.720	49.010	47.630	48.080	11.508	13,532,800

← NewerPage 78 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.