Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	47.890	48.250	46.640	47.290	11.319	14,216,800
2008-03-17	47.740	48.320	46.870	47.480	11.364	11,236,400
2008-03-14	48.940	49.230	47.710	48.180	11.532	11,982,800
2008-03-13	48.970	49.420	48.170	48.740	11.666	9,831,200
2008-03-12	50.540	51.230	49.410	49.530	11.855	10,375,600
2008-03-11	49.940	50.920	49.470	50.920	12.188	7,418,000
2008-03-10	49.870	50.000	49.390	49.400	11.824	5,982,000
2008-03-07	49.950	51.090	49.830	49.970	11.960	12,466,000
2008-03-06	52.840	52.840	50.950	50.980	12.202	8,133,200
2008-03-05	53.270	54.000	52.430	53.050	12.698	8,313,200
2008-03-04	52.240	53.400	52.020	53.260	12.748	6,859,600
2008-03-03	52.550	52.760	52.030	52.450	12.554	5,368,800
2008-02-29	52.170	52.670	51.600	52.620	12.595	10,188,800
2008-02-28	53.640	53.780	52.610	52.870	12.654	5,070,000
2008-02-27	53.670	54.700	53.600	54.210	12.975	7,768,400
2008-02-26	53.030	54.250	52.670	53.940	12.911	5,868,400
2008-02-25	52.040	53.160	51.850	53.080	12.705	6,414,000
2008-02-22	51.410	52.020	51.080	51.950	12.434	4,974,400
2008-02-21	51.020	51.990	50.870	51.030	12.214	6,364,800
2008-02-20	50.530	51.880	50.480	51.830	12.406	5,756,000
2008-02-19	52.590	52.670	50.680	50.690	12.133	5,060,000
2008-02-15	51.090	51.900	50.710	51.790	12.396	5,378,800
2008-02-14	52.240	52.500	51.070	51.320	12.283	6,056,800
2008-02-13	51.960	52.560	51.890	52.250	12.506	5,752,800
2008-02-12	51.660	52.460	51.240	51.500	12.327	7,515,200
2008-02-11	50.830	51.350	50.310	51.260	12.269	5,725,600
2008-02-08	51.000	51.540	50.020	50.800	12.159	8,368,800
2008-02-07	48.860	51.270	48.720	51.220	12.260	16,335,600
2008-02-06	50.350	50.790	49.490	49.590	11.869	7,435,600
2008-02-05	50.410	50.880	50.000	50.100	11.991	6,970,800
2008-02-04	52.220	52.220	51.340	51.640	12.360	3,780,800
2008-02-01	51.670	52.300	51.180	52.090	12.468	5,937,600
2008-01-31	49.190	51.670	49.190	51.370	12.295	9,283,200
2008-01-30	49.640	50.650	49.590	49.740	11.905	7,332,000
2008-01-29	49.830	50.060	49.350	49.940	11.953	6,399,200
2008-01-28	48.340	49.870	48.180	49.800	11.920	6,222,000
2008-01-25	49.900	49.900	48.090	48.230	11.544	7,607,200
2008-01-24	48.220	49.650	48.030	49.310	11.802	6,887,600
2008-01-23	46.810	48.810	46.750	48.700	11.656	11,786,800
2008-01-22	47.510	49.070	47.000	48.110	11.515	8,820,800
2008-01-18	49.800	50.230	48.570	49.390	11.822	11,128,000
2008-01-17	50.350	50.460	49.360	49.500	11.848	9,057,600
2008-01-16	50.020	51.120	49.950	50.150	12.003	11,733,200
2008-01-15	50.700	51.000	50.040	50.040	11.977	13,400,400
2008-01-14	52.690	52.990	50.820	51.060	12.221	11,915,200
2008-01-11	53.870	53.940	51.730	52.030	12.453	9,076,400
2008-01-10	53.110	54.200	52.850	53.680	12.848	7,067,600
2008-01-09	52.860	53.770	52.860	53.580	12.824	8,612,400
2008-01-08	52.750	54.630	52.750	52.820	12.643	7,601,200
2008-01-07	53.890	53.890	52.610	53.440	12.791	7,654,000
2008-01-04	54.830	55.180	53.350	53.420	12.786	7,042,400
2008-01-03	55.380	55.700	54.750	54.900	13.140	5,380,400
2008-01-02	55.160	56.800	55.130	55.260	13.227	11,386,800

← NewerPage 79 of 79 · 4,733 trading days

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.