Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	119.45	121.49	119.33	120.00	120.00	4,561,600
2023-06-13	117.91	119.01	117.67	118.76	118.76	3,709,500
2023-06-12	117.05	117.77	116.64	117.63	117.63	3,573,000
2023-06-09	115.81	117.25	115.02	116.82	116.82	2,635,900
2023-06-08	115.87	116.29	115.06	115.29	115.29	2,963,500
2023-06-07	115.50	116.00	113.57	115.78	115.78	3,075,700
2023-06-06	112.54	116.07	112.48	114.23	114.23	31,735,400
2023-06-05	113.90	114.29	111.77	112.23	112.23	5,873,100
2023-06-02	113.41	114.35	112.85	113.90	113.90	4,526,900
2023-06-01	112.10	113.23	111.60	112.75	112.75	4,084,300
2023-05-31	112.29	112.96	110.31	112.19	112.19	16,398,300
2023-05-30	113.77	113.83	111.38	112.96	112.96	4,087,400
2023-05-26	112.68	114.00	112.10	113.77	113.77	4,027,300
2023-05-25	115.38	116.05	112.49	112.81	112.81	5,620,400
2023-05-24	117.75	117.84	115.92	116.47	116.47	2,623,900
2023-05-23	118.41	119.84	117.75	118.27	118.27	2,173,400
2023-05-22	119.98	120.26	119.33	119.54	119.54	2,042,000
2023-05-19	120.49	120.83	119.29	119.54	119.54	3,224,600
2023-05-18	119.46	120.19	118.83	120.16	120.16	3,212,000
2023-05-17	118.80	120.32	118.75	119.69	119.69	2,599,000
2023-05-16	119.57	119.91	118.58	118.68	118.68	1,752,800
2023-05-15	119.45	119.85	119.04	119.72	119.72	1,805,000
2023-05-12	119.75	120.33	118.72	119.45	119.45	1,711,600
2023-05-11	118.22	119.75	117.46	119.35	119.35	1,856,900
2023-05-10	120.10	120.41	117.39	118.35	118.35	2,434,300
2023-05-09	118.99	119.64	118.05	119.39	119.39	2,393,500
2023-05-08	119.64	120.16	118.82	119.50	119.50	2,189,300
2023-05-05	118.59	120.62	118.22	120.30	120.30	2,163,200
2023-05-04	119.20	119.64	116.95	117.78	117.78	2,523,000
2023-05-03	119.70	121.17	118.96	119.34	119.34	1,729,200
2023-05-02	121.30	121.72	118.42	119.26	119.26	2,543,700
2023-05-01	121.66	122.36	121.31	121.44	121.44	2,012,500
2023-04-28	119.49	122.17	119.16	122.12	122.12	2,768,000
2023-04-27	119.48	120.04	118.59	119.60	119.60	3,018,700
2023-04-26	119.42	120.92	117.75	118.38	118.38	3,457,500
2023-04-25	118.22	122.39	118.16	120.09	120.09	7,399,200
2023-04-24	116.93	118.23	116.83	117.30	117.30	3,926,800
2023-04-21	116.50	117.13	116.18	116.96	116.96	2,081,300
2023-04-20	116.90	117.41	116.48	116.81	116.81	3,019,800
2023-04-19	117.30	117.55	116.25	117.08	117.08	2,276,300
2023-04-18	117.49	117.75	116.47	117.11	117.11	2,561,100
2023-04-17	115.59	117.20	115.38	117.11	117.11	2,541,600
2023-04-14	115.85	116.53	114.39	115.59	115.59	2,327,000
2023-04-13	114.73	115.97	114.30	115.72	115.72	2,647,500
2023-04-12	115.62	116.03	113.70	114.49	114.49	4,208,500
2023-04-11	114.32	115.28	113.86	114.83	114.83	3,166,400
2023-04-10	112.55	113.75	112.35	113.71	113.71	1,749,100
2023-04-06	112.34	113.39	111.98	113.01	113.01	2,456,900
2023-04-05	111.29	112.45	111.10	112.34	112.34	2,376,600
2023-04-04	113.07	113.35	111.08	111.59	111.59	2,364,700
2023-04-03	112.57	113.10	111.91	112.83	112.83	3,303,300
2023-03-31	113.79	113.90	112.60	113.03	113.03	3,874,100
2023-03-30	112.66	113.69	112.00	113.00	113.00	2,222,300
2023-03-29	112.21	112.50	111.22	111.84	111.84	2,936,100
2023-03-28	111.36	111.51	110.68	111.28	111.28	2,762,400
2023-03-27	113.52	114.08	111.65	111.77	111.77	3,054,300
2023-03-24	109.77	112.68	109.13	112.52	112.52	3,377,500
2023-03-23	110.98	113.36	110.38	111.10	111.10	3,432,200
2023-03-22	112.80	114.36	111.30	111.35	111.35	3,848,800
2023-03-21	112.92	114.26	111.73	113.04	113.04	4,124,000

← NewerPage 15 of 79 · 4,730 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.