Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	98.540	100.07	98.320	99.560	99.560	2,942,100
2022-12-19	98.980	100.23	98.260	98.670	98.670	3,912,400
2022-12-16	97.900	99.210	97.250	98.580	98.580	8,253,300
2022-12-15	100.43	101.16	98.140	98.470	98.470	3,223,000
2022-12-14	101.90	103.88	100.98	101.91	101.91	3,456,900
2022-12-13	106.22	106.23	100.55	101.56	101.56	3,585,700
2022-12-12	101.43	102.72	100.56	102.47	102.47	2,212,200
2022-12-09	101.04	101.86	100.57	100.64	100.64	1,763,300
2022-12-08	100.98	102.08	100.51	101.46	101.46	2,063,200
2022-12-07	100.61	101.15	99.560	100.49	100.49	2,361,700
2022-12-06	102.54	102.61	99.910	100.35	100.35	2,342,200
2022-12-05	104.75	104.75	101.63	102.19	102.19	3,411,800
2022-12-02	103.37	105.85	103.37	105.46	105.46	2,881,700
2022-12-01	104.36	105.50	103.98	105.03	105.03	3,086,900
2022-11-30	100.72	104.99	100.72	104.36	104.36	5,573,000
2022-11-29	101.74	102.75	101.21	101.52	101.52	3,194,500
2022-11-28	102.15	102.89	101.47	101.76	101.76	2,867,800
2022-11-25	102.08	103.48	101.87	102.49	102.49	1,446,700
2022-11-23	100.99	102.43	100.77	102.08	102.08	2,259,600
2022-11-22	99.850	101.11	98.950	100.99	100.99	2,889,200
2022-11-21	99.670	100.58	99.010	99.380	99.380	2,720,400
2022-11-18	99.770	100.87	98.390	99.860	99.860	3,367,600
2022-11-17	98.530	99.060	97.840	98.590	98.590	4,352,500
2022-11-16	100.97	101.26	99.620	99.980	99.980	4,188,600
2022-11-15	102.25	102.63	99.410	100.35	100.35	4,595,900
2022-11-14	100.60	102.44	99.450	100.01	100.01	3,763,300
2022-11-11	101.03	101.72	99.970	100.47	100.47	5,989,600
2022-11-10	101.43	101.99	99.890	101.00	101.00	5,850,200
2022-11-09	98.300	98.300	96.130	96.180	96.180	2,858,100
2022-11-08	96.300	99.950	95.950	98.480	98.480	3,868,800
2022-11-07	95.180	96.590	94.700	96.390	96.390	4,086,200
2022-11-04	95.980	95.980	92.840	94.320	94.320	6,052,700
2022-11-03	99.570	99.800	94.340	94.570	94.570	7,059,500
2022-11-02	103.81	104.99	100.43	100.56	100.56	6,184,700
2022-11-01	103.27	104.50	102.70	104.02	104.02	5,207,900
2022-10-31	102.72	103.47	100.92	102.74	102.74	5,317,700
2022-10-28	99.680	103.46	99.590	102.60	102.60	5,654,700
2022-10-27	95.900	100.27	95.350	98.810	98.810	7,085,000
2022-10-26	100.91	102.65	100.74	101.76	101.76	6,248,000
2022-10-25	97.710	100.61	97.640	100.08	100.08	5,327,400
2022-10-24	97.900	98.670	96.800	97.350	97.350	3,421,100
2022-10-21	94.550	96.890	93.930	96.740	96.740	5,468,100
2022-10-20	96.460	96.750	94.500	95.010	95.010	3,610,500
2022-10-19	95.350	96.830	95.090	96.230	96.230	2,452,900
2022-10-18	98.620	99.290	96.030	97.170	97.170	3,227,900
2022-10-17	96.460	97.500	96.210	97.370	97.370	4,732,700
2022-10-14	96.330	96.650	93.990	94.140	94.140	2,966,800
2022-10-13	91.720	96.080	91.550	95.650	95.650	3,826,600
2022-10-12	94.250	95.410	93.600	93.700	93.700	3,231,700
2022-10-11	98.270	98.340	94.570	95.450	95.450	4,484,000
2022-10-10	98.570	99.070	97.190	98.490	98.490	2,966,400
2022-10-07	98.340	99.040	97.580	98.700	98.700	3,787,200
2022-10-06	99.890	100.92	98.870	99.080	99.080	3,548,600
2022-10-05	97.940	101.03	97.780	100.55	100.55	2,967,300
2022-10-04	96.660	98.980	96.560	98.730	98.730	3,416,600
2022-10-03	94.330	95.990	93.210	95.420	95.420	3,827,100
2022-09-30	95.120	95.770	93.510	93.570	93.570	3,934,400
2022-09-29	95.280	96.280	93.970	94.850	94.850	4,006,800
2022-09-28	95.460	96.770	93.890	96.170	96.170	4,449,400
2022-09-27	96.570	97.390	94.010	95.140	95.140	3,704,100

← NewerPage 17 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.