Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.15	103.91	102.74	103.18	103.18	1,937,300
2022-04-01	102.35	103.09	101.81	102.99	102.99	2,170,200
2022-03-31	101.86	102.68	101.37	101.40	101.40	3,778,400
2022-03-30	102.47	103.02	101.55	102.14	102.14	3,668,100
2022-03-29	102.22	103.48	101.97	103.00	103.00	5,136,400
2022-03-28	100.04	100.98	99.420	100.74	100.74	2,457,600
2022-03-25	99.540	100.56	98.700	100.51	100.51	1,882,500
2022-03-24	99.110	99.400	98.330	98.700	98.700	2,684,100
2022-03-23	100.26	100.31	98.600	98.780	98.780	2,356,900
2022-03-22	99.650	101.27	99.560	100.50	100.50	2,919,800
2022-03-21	99.850	100.43	98.750	99.560	99.560	2,448,300
2022-03-18	99.560	100.71	98.600	100.61	100.61	4,408,200
2022-03-17	97.700	100.20	97.700	100.04	100.04	3,361,700
2022-03-16	96.140	98.350	95.760	98.300	98.300	3,049,600
2022-03-15	94.960	95.960	94.390	95.450	95.450	3,272,100
2022-03-14	94.140	96.250	93.430	93.990	93.990	2,573,000
2022-03-11	96.180	96.250	94.000	94.150	94.150	2,720,900
2022-03-10	94.730	95.650	94.070	95.050	95.050	2,764,800
2022-03-09	95.850	97.040	94.720	96.270	96.270	4,452,400
2022-03-08	94.660	96.540	93.530	94.200	94.200	4,252,700
2022-03-07	97.400	97.460	94.700	94.920	94.920	4,160,100
2022-03-04	97.500	98.290	95.530	97.320	97.320	3,570,000
2022-03-03	99.790	100.22	96.890	98.630	98.630	3,897,900
2022-03-02	97.550	99.270	96.700	98.740	98.740	3,963,500
2022-03-01	97.330	98.330	96.630	97.060	97.060	3,898,000
2022-02-28	96.570	98.020	96.010	97.670	97.670	5,129,100
2022-02-25	96.090	99.080	95.880	98.050	98.050	4,892,800
2022-02-24	90.320	95.710	89.910	95.560	95.560	6,486,200
2022-02-23	93.700	95.110	92.490	92.600	92.600	4,745,800
2022-02-22	93.810	94.700	93.420	93.520	93.520	3,752,100
2022-02-18	93.790	94.860	92.860	94.130	94.130	4,655,200
2022-02-17	96.000	96.660	94.230	94.330	94.330	3,578,500
2022-02-16	96.670	97.200	94.660	96.810	96.810	5,121,400
2022-02-15	98.770	98.870	96.190	97.070	97.070	5,331,400
2022-02-14	97.630	98.200	96.600	97.890	97.890	4,162,100
2022-02-11	99.390	99.840	96.970	97.400	97.400	4,663,200
2022-02-10	100.53	101.22	98.970	99.180	99.180	4,352,800
2022-02-09	100.75	102.91	100.41	102.18	102.18	4,646,100
2022-02-08	99.670	102.33	98.750	99.540	99.540	8,846,900
2022-02-07	106.67	107.18	104.55	105.89	105.89	3,951,600
2022-02-04	104.21	105.29	102.39	104.88	104.88	4,075,700
2022-02-03	107.95	108.36	106.16	106.28	106.28	3,609,100
2022-02-02	107.86	108.58	107.00	108.36	108.36	2,762,700
2022-02-01	106.05	108.85	105.41	108.66	108.66	4,128,800
2022-01-31	104.70	105.99	103.78	105.70	105.70	4,190,600
2022-01-28	100.40	105.00	100.18	104.89	104.89	4,380,200
2022-01-27	100.48	102.12	99.140	100.28	100.28	3,845,900
2022-01-26	101.53	102.98	98.940	99.970	99.970	4,864,700
2022-01-25	101.29	102.42	98.670	101.04	101.04	5,864,000
2022-01-24	103.00	104.98	100.25	102.74	102.74	7,867,400
2022-01-21	106.28	107.51	104.74	104.86	104.86	4,664,500
2022-01-20	106.41	109.64	106.11	106.30	106.30	4,059,800
2022-01-19	106.26	107.72	105.93	106.05	106.05	3,592,500
2022-01-18	108.94	109.20	106.07	106.40	106.40	4,366,600
2022-01-14	107.42	109.50	106.92	109.11	109.11	3,431,500
2022-01-13	108.50	110.99	108.19	108.94	108.94	3,259,300
2022-01-12	107.98	109.35	107.05	108.50	108.50	3,396,100
2022-01-11	107.61	109.54	106.38	109.47	109.47	2,709,300
2022-01-10	108.09	108.77	104.41	107.75	107.75	3,677,200
2022-01-07	108.68	109.98	107.83	108.83	108.83	2,687,100

← NewerPage 20 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.