Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	108.58	111.07	108.31	110.81	110.81	4,695,000
2023-03-17	109.07	110.09	107.76	108.17	108.17	8,972,200
2023-03-16	108.13	109.80	106.52	109.49	109.49	5,951,500
2023-03-15	109.17	109.67	107.12	109.26	109.26	5,686,500
2023-03-14	108.07	112.30	107.00	110.53	110.53	9,400,600
2023-03-13	110.55	110.60	103.99	104.25	104.25	9,819,900
2023-03-10	114.85	114.85	110.88	111.83	111.83	4,708,100
2023-03-09	116.92	118.47	115.30	115.41	115.41	2,742,700
2023-03-08	117.11	117.60	116.76	117.07	117.07	2,476,900
2023-03-07	118.16	118.78	116.86	117.25	117.25	2,457,600
2023-03-06	118.38	119.48	118.00	118.06	118.06	2,237,200
2023-03-03	117.15	118.29	117.04	118.26	118.26	3,050,600
2023-03-02	116.00	117.57	115.51	117.06	117.06	3,733,700
2023-03-01	114.74	115.98	113.92	115.81	115.81	3,184,200
2023-02-28	114.53	116.22	114.42	115.09	115.09	3,172,900
2023-02-27	116.52	116.52	114.38	114.71	114.71	3,382,200
2023-02-24	114.89	115.22	114.17	114.45	114.45	3,880,800
2023-02-23	114.71	116.99	114.13	116.54	116.54	5,156,400
2023-02-22	114.29	114.29	112.73	113.10	113.10	3,227,200
2023-02-21	114.65	115.32	113.72	113.82	113.82	2,789,600
2023-02-17	116.18	116.18	114.68	115.37	115.37	2,820,200
2023-02-16	116.19	118.05	115.86	115.95	115.95	2,517,900
2023-02-15	115.51	118.02	114.98	117.74	117.74	3,246,800
2023-02-14	116.00	117.20	115.06	116.01	116.01	2,782,400
2023-02-13	114.51	116.64	114.12	116.45	116.45	3,467,000
2023-02-10	116.21	116.68	114.83	115.64	115.64	3,918,300
2023-02-09	116.79	117.49	115.72	116.50	116.50	4,673,800
2023-02-08	115.28	117.15	114.90	115.90	115.90	4,156,800
2023-02-07	109.25	115.50	109.11	115.28	115.28	7,774,900
2023-02-06	105.89	106.60	105.52	106.40	106.40	3,958,900
2023-02-03	105.46	107.08	105.10	106.60	106.60	3,451,600
2023-02-02	108.78	110.02	107.21	107.60	107.60	3,905,000
2023-02-01	105.94	108.64	105.65	108.16	108.16	2,906,200
2023-01-31	106.17	106.69	105.81	106.68	106.68	2,434,200
2023-01-30	105.62	106.76	105.23	105.75	105.75	3,116,100
2023-01-27	106.04	107.15	105.94	106.49	106.49	2,091,600
2023-01-26	105.17	106.30	104.41	106.26	106.26	2,030,800
2023-01-25	102.57	104.51	101.72	104.40	104.40	1,749,100
2023-01-24	105.79	105.87	103.56	103.71	103.71	3,218,000
2023-01-23	104.33	106.30	104.08	105.55	105.55	2,391,300
2023-01-20	102.07	104.16	101.58	104.05	104.05	2,444,300
2023-01-19	102.90	103.57	101.91	102.18	102.18	2,666,600
2023-01-18	104.23	105.10	103.20	103.23	103.23	3,269,500
2023-01-17	102.96	104.11	102.83	104.01	104.01	3,697,100
2023-01-13	102.19	102.83	101.29	102.56	102.56	3,881,200
2023-01-12	101.20	102.60	101.10	102.42	102.42	2,681,200
2023-01-11	101.26	101.59	100.17	101.53	101.53	2,355,300
2023-01-10	101.79	102.18	100.14	101.04	101.04	2,410,800
2023-01-09	100.20	102.63	100.20	102.07	102.07	2,811,800
2023-01-06	100.03	102.75	99.850	102.18	102.18	3,040,900
2023-01-05	101.26	101.27	98.810	99.400	99.400	4,282,200
2023-01-04	102.11	103.02	101.00	102.06	102.06	3,436,500
2023-01-03	101.72	102.70	100.40	101.21	101.21	2,269,300
2022-12-30	100.69	101.10	99.750	101.07	101.07	1,956,000
2022-12-29	100.50	102.02	100.05	101.50	101.50	1,943,700
2022-12-28	100.99	101.82	99.880	99.910	99.910	1,906,500
2022-12-27	100.50	101.19	100.07	100.82	100.82	1,560,700
2022-12-23	99.380	100.67	98.820	100.46	100.46	1,446,700
2022-12-22	100.38	101.07	97.800	99.540	99.540	2,258,100
2022-12-21	100.04	101.96	99.900	101.14	101.14	2,906,300

← NewerPage 16 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.