Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	108.16	109.87	107.64	109.14	109.14	2,621,500
2022-01-05	109.16	110.60	108.28	108.36	108.36	3,762,300
2022-01-04	107.32	110.24	107.29	109.00	109.00	5,520,400
2022-01-03	103.86	107.85	103.53	107.62	107.62	4,911,800
2021-12-31	104.23	104.91	103.48	103.79	103.79	2,351,100
2021-12-30	104.39	105.44	104.04	104.52	104.52	1,918,800
2021-12-29	104.28	104.62	103.55	104.27	104.27	1,641,300
2021-12-28	104.00	105.42	103.11	104.70	104.70	2,240,500
2021-12-27	105.29	105.29	102.75	103.94	103.94	2,984,700
2021-12-23	105.52	106.22	105.02	105.54	105.54	2,127,400
2021-12-22	105.43	106.42	105.07	106.19	106.19	2,666,600
2021-12-21	100.51	105.30	100.37	105.26	105.26	3,691,700
2021-12-20	101.76	101.83	99.660	100.52	100.52	3,880,100
2021-12-17	104.27	105.17	102.51	103.65	103.65	6,886,500
2021-12-16	104.90	106.20	104.20	104.82	104.82	4,568,700
2021-12-15	103.18	104.41	102.32	103.66	103.66	4,264,800
2021-12-14	103.45	105.64	102.97	104.23	104.23	3,835,000
2021-12-13	103.01	104.93	102.90	104.29	104.29	3,920,600
2021-12-10	101.95	103.98	101.93	103.19	103.19	3,673,500
2021-12-09	103.22	104.81	102.90	103.53	103.53	3,070,500
2021-12-08	102.96	104.49	102.72	103.95	103.95	3,673,000
2021-12-07	103.34	105.26	102.67	103.13	103.13	4,240,700
2021-12-06	100.97	104.13	100.83	103.13	103.13	4,516,000
2021-12-03	100.31	101.47	98.790	100.50	100.50	5,774,900
2021-12-02	96.170	100.38	96.020	99.860	99.860	5,064,700
2021-12-01	97.910	98.580	95.500	95.550	95.550	4,568,700
2021-11-30	97.310	98.000	94.800	96.520	96.520	7,419,700
2021-11-29	99.030	99.410	95.770	97.470	97.470	4,637,100
2021-11-26	97.210	99.470	96.820	98.250	98.250	3,720,900
2021-11-24	96.760	99.610	96.580	99.310	99.310	4,072,200
2021-11-23	94.990	96.530	92.060	96.110	96.110	6,470,100
2021-11-22	99.900	99.970	95.430	95.710	95.710	8,246,500
2021-11-19	101.28	101.67	99.680	100.06	100.06	6,572,600
2021-11-18	100.77	101.46	98.740	101.25	101.25	6,308,500
2021-11-17	101.41	101.59	98.210	100.88	100.88	8,019,300
2021-11-16	102.00	103.05	101.77	102.11	102.11	4,614,900
2021-11-15	100.76	102.38	100.75	101.84	101.84	3,723,800
2021-11-12	100.19	101.70	100.15	100.82	100.82	3,681,400
2021-11-11	100.20	100.82	99.770	99.920	99.920	3,741,600
2021-11-10	99.910	101.28	99.510	100.25	100.25	6,120,400
2021-11-09	99.820	100.49	98.680	99.620	99.620	4,381,300
2021-11-08	100.59	100.83	99.400	100.02	100.02	4,592,400
2021-11-05	102.37	103.75	99.810	100.36	100.36	5,418,000
2021-11-04	102.22	104.77	100.34	101.97	101.97	6,561,700
2021-11-03	99.620	101.59	99.250	101.46	101.46	5,974,800
2021-11-02	101.33	101.59	95.740	99.380	99.380	10,150,400
2021-11-01	98.740	102.29	98.330	101.99	101.99	5,504,100
2021-10-29	98.350	100.32	98.180	98.490	98.490	5,108,100
2021-10-28	98.710	99.090	94.390	98.530	98.530	13,347,900
2021-10-27	107.00	107.33	95.480	98.830	98.830	19,436,400
2021-10-26	111.84	111.84	109.59	109.84	109.84	3,303,400
2021-10-25	110.24	111.66	109.69	111.11	111.11	3,694,700
2021-10-22	109.85	110.63	109.44	110.18	110.18	2,209,800
2021-10-21	109.75	110.21	108.86	110.16	110.16	2,144,900
2021-10-20	109.75	111.13	109.61	110.11	110.11	2,643,500
2021-10-19	110.39	111.31	109.32	111.29	111.29	2,474,200
2021-10-18	108.45	110.80	107.79	110.01	110.01	2,902,900
2021-10-15	108.55	110.16	108.31	109.80	109.80	3,309,900
2021-10-14	105.50	108.02	105.18	107.78	107.78	2,698,600
2021-10-13	104.43	104.97	102.68	104.34	104.34	2,759,900

← NewerPage 21 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.