Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	97.990	98.520	95.690	95.900	95.900	3,515,700
2022-09-23	98.070	98.220	96.680	97.950	97.950	3,968,700
2022-09-22	99.400	99.740	97.950	98.560	98.560	3,930,100
2022-09-21	102.76	103.22	99.570	99.590	99.590	4,093,200
2022-09-20	103.10	103.38	101.48	102.17	102.17	2,416,100
2022-09-19	102.50	103.79	101.96	103.65	103.65	3,342,000
2022-09-16	103.84	103.95	102.12	103.61	103.61	16,562,700
2022-09-15	105.16	106.87	104.02	104.58	104.58	3,931,200
2022-09-14	106.26	106.99	104.95	105.90	105.90	3,756,200
2022-09-13	106.78	108.28	105.70	105.92	105.92	5,683,100
2022-09-12	107.09	109.16	106.98	109.05	109.05	4,722,500
2022-09-09	105.62	106.68	105.24	106.46	106.46	3,718,700
2022-09-08	104.97	106.02	103.90	105.78	105.78	3,056,200
2022-09-07	104.24	106.11	104.10	105.75	105.75	3,638,100
2022-09-06	101.84	104.57	101.62	104.16	104.16	5,486,500
2022-09-02	104.45	105.00	100.83	101.44	101.44	3,007,100
2022-09-01	100.71	103.60	100.64	103.50	103.50	4,327,400
2022-08-31	102.73	102.90	100.68	101.19	101.19	4,432,600
2022-08-30	103.30	103.54	101.39	101.86	101.86	2,757,000
2022-08-29	102.94	103.95	102.84	103.17	103.17	2,805,700
2022-08-26	107.34	107.71	103.72	103.83	103.83	3,142,400
2022-08-25	106.56	107.30	105.76	107.27	107.27	2,610,100
2022-08-24	105.40	106.53	104.80	106.18	106.18	3,061,700
2022-08-23	106.52	107.55	105.98	106.01	106.01	2,869,500
2022-08-22	108.07	108.51	106.52	106.77	106.77	2,751,200
2022-08-19	109.47	110.46	109.21	109.48	109.48	3,195,200
2022-08-18	108.34	110.84	108.16	110.55	110.55	3,654,800
2022-08-17	109.68	110.19	108.38	108.72	108.72	2,967,900
2022-08-16	109.57	110.94	108.88	110.72	110.72	2,917,000
2022-08-15	108.61	110.89	108.61	110.16	110.16	2,293,800
2022-08-12	108.28	109.41	108.23	109.37	109.37	2,959,900
2022-08-11	108.07	108.79	107.41	107.96	107.96	3,091,000
2022-08-10	107.50	107.87	106.24	106.54	106.54	2,597,200
2022-08-09	104.50	106.04	104.19	105.90	105.90	2,696,000
2022-08-08	106.95	107.14	104.62	104.99	104.99	2,674,900
2022-08-05	104.55	106.95	104.49	106.08	106.08	2,943,700
2022-08-04	108.26	108.26	105.68	106.66	106.66	4,693,300
2022-08-03	106.80	108.57	106.54	108.17	108.17	2,805,500
2022-08-02	105.40	106.46	104.55	106.23	106.23	3,213,500
2022-08-01	105.00	106.92	103.86	106.13	106.13	2,920,000
2022-07-29	105.52	106.47	104.83	105.68	105.68	2,883,700
2022-07-28	104.62	105.91	103.40	105.68	105.68	3,091,500
2022-07-27	102.57	105.35	102.52	104.46	104.46	5,105,900
2022-07-26	99.930	103.94	97.930	102.22	102.22	7,040,200
2022-07-25	100.14	100.34	97.520	98.050	98.050	3,482,100
2022-07-22	99.790	100.82	98.930	99.870	99.870	3,056,500
2022-07-21	98.060	99.250	97.680	99.180	99.180	2,444,200
2022-07-20	97.560	98.030	96.580	97.850	97.850	2,863,600
2022-07-19	95.400	97.810	94.990	97.560	97.560	3,564,700
2022-07-18	94.870	95.400	93.480	93.970	93.970	2,475,500
2022-07-15	93.370	94.810	93.190	94.160	94.160	3,658,700
2022-07-14	90.070	91.920	89.260	91.660	91.660	2,864,300
2022-07-13	90.370	92.470	90.210	91.870	91.870	3,139,200
2022-07-12	92.450	94.110	92.210	92.590	92.590	3,423,300
2022-07-11	92.310	92.870	91.910	92.590	92.590	3,298,300
2022-07-08	93.350	93.790	92.100	93.060	93.060	3,382,200
2022-07-07	94.020	94.420	92.230	93.350	93.350	3,192,200
2022-07-06	93.850	94.900	93.170	93.860	93.860	3,973,700
2022-07-05	91.450	94.560	90.400	94.110	94.110	3,718,400
2022-07-01	88.770	92.900	88.770	92.580	92.580	3,711,300

← NewerPage 18 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.