Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.290	90.020	87.800	88.970	88.970	3,400,000
2022-06-29	90.620	91.040	89.180	90.900	90.900	1,997,300
2022-06-28	93.260	94.990	90.400	90.620	90.620	2,606,300
2022-06-27	93.480	94.090	92.540	93.090	93.090	2,913,000
2022-06-24	90.550	94.320	90.330	94.190	94.190	4,527,900
2022-06-23	89.980	90.870	88.710	89.730	89.730	2,306,000
2022-06-22	88.340	90.360	87.830	89.360	89.360	3,491,000
2022-06-21	90.000	90.570	89.040	89.260	89.260	3,103,100
2022-06-17	88.460	89.700	87.780	89.150	89.150	6,498,700
2022-06-16	89.870	89.870	87.030	88.380	88.380	4,243,600
2022-06-15	91.040	93.130	90.110	91.470	91.470	3,244,600
2022-06-14	90.360	91.210	88.970	89.890	89.890	3,103,600
2022-06-13	91.880	92.260	89.240	89.620	89.620	4,766,800
2022-06-10	94.010	95.230	93.050	94.340	94.340	3,782,600
2022-06-09	99.400	99.400	95.780	95.820	95.820	2,637,400
2022-06-08	101.04	101.48	99.750	100.13	100.13	1,702,700
2022-06-07	99.620	101.51	99.280	101.24	101.24	2,050,500
2022-06-06	100.80	102.17	99.870	100.29	100.29	1,805,100
2022-06-03	100.28	100.43	99.280	99.670	99.670	1,854,600
2022-06-02	99.240	100.92	97.920	100.85	100.85	2,447,900
2022-06-01	100.73	100.83	98.670	99.160	99.160	2,397,400
2022-05-31	100.88	101.39	99.760	100.18	100.18	4,046,000
2022-05-27	99.830	101.37	99.400	101.37	101.37	2,734,800
2022-05-26	98.250	99.860	98.010	99.290	99.290	2,306,200
2022-05-25	96.390	98.030	96.180	97.470	97.470	2,235,300
2022-05-24	98.160	98.310	95.710	96.900	96.900	2,251,100
2022-05-23	96.600	99.060	96.330	98.830	98.830	2,586,000
2022-05-20	95.350	95.730	93.370	95.590	95.590	2,859,900
2022-05-19	93.560	95.680	92.580	94.390	94.390	2,736,400
2022-05-18	96.320	97.390	93.940	94.170	94.170	3,273,100
2022-05-17	97.760	98.100	96.380	97.710	97.710	2,298,700
2022-05-16	95.640	96.580	94.870	96.250	96.250	3,024,900
2022-05-13	94.720	97.150	94.430	96.170	96.170	3,136,600
2022-05-12	91.660	93.630	91.330	93.550	93.550	3,302,300
2022-05-11	92.580	94.660	91.830	92.580	92.580	3,993,500
2022-05-10	95.050	95.620	91.860	92.780	92.780	3,250,300
2022-05-09	94.510	95.460	93.300	93.630	93.630	4,202,400
2022-05-06	98.700	98.790	94.830	95.710	95.710	3,347,700
2022-05-05	101.74	101.82	98.640	99.550	99.550	3,763,500
2022-05-04	99.570	102.72	98.500	102.54	102.54	3,351,800
2022-05-03	97.940	100.71	97.410	99.440	99.440	4,239,300
2022-05-02	97.560	98.030	94.570	97.130	97.130	4,296,800
2022-04-29	104.16	104.52	97.780	97.920	97.920	4,687,200
2022-04-28	102.04	105.26	101.77	104.74	104.74	4,790,800
2022-04-27	98.760	101.88	95.490	100.93	100.93	5,784,900
2022-04-26	97.370	97.640	95.970	96.100	96.100	3,574,900
2022-04-25	97.050	98.270	95.230	97.950	97.950	3,158,300
2022-04-22	101.04	101.04	97.220	97.360	97.360	3,029,800
2022-04-21	102.12	102.95	100.97	101.44	101.44	2,440,300
2022-04-20	103.00	104.03	101.29	101.49	101.49	3,063,000
2022-04-19	99.960	102.79	99.720	102.45	102.45	2,685,400
2022-04-18	99.150	100.86	99.030	99.890	99.890	2,060,500
2022-04-14	99.210	100.62	99.190	99.670	99.670	2,251,400
2022-04-13	98.570	99.360	98.190	99.080	99.080	2,206,700
2022-04-12	99.870	100.53	98.910	98.970	98.970	2,900,400
2022-04-11	100.00	102.13	99.930	100.60	100.60	2,319,700
2022-04-08	101.01	101.92	99.060	100.55	100.55	2,787,800
2022-04-07	101.90	102.43	99.500	100.79	100.79	2,215,800
2022-04-06	102.20	103.65	101.43	102.67	102.67	2,373,500
2022-04-05	103.18	104.74	102.92	103.34	103.34	2,271,700

← NewerPage 19 of 21 · 1,255 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.