Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	104.01	105.68	103.38	104.30	104.30	2,806,000
2021-10-11	107.73	107.84	103.61	103.77	103.77	3,362,700
2021-10-08	109.47	110.06	107.72	107.89	107.89	2,404,500
2021-10-07	109.06	110.50	108.84	109.26	109.26	1,902,300
2021-10-06	106.98	108.62	106.06	108.48	108.48	2,383,800
2021-10-05	108.19	109.22	107.63	108.02	108.02	2,214,500
2021-10-04	109.62	109.62	106.77	108.26	108.26	3,251,100
2021-10-01	109.03	110.43	108.01	109.78	109.78	2,177,500
2021-09-30	110.95	111.52	108.20	108.50	108.50	3,921,900
2021-09-29	109.23	111.69	109.08	110.67	110.67	3,696,600
2021-09-28	108.76	109.88	108.46	109.33	109.33	3,653,100
2021-09-27	108.74	110.62	108.74	109.14	109.14	2,729,800
2021-09-24	110.00	110.92	109.68	109.74	109.74	1,993,300
2021-09-23	108.77	110.72	108.23	110.24	110.24	3,003,500
2021-09-22	106.91	109.45	106.72	108.69	108.69	3,602,600
2021-09-21	107.70	107.93	105.99	106.21	106.21	3,448,900
2021-09-20	107.40	107.55	105.48	107.33	107.33	4,665,600
2021-09-17	107.51	108.79	107.12	108.62	108.62	4,689,900
2021-09-16	108.20	109.11	108.03	108.55	108.55	3,683,700
2021-09-15	107.15	109.22	106.74	108.36	108.36	4,744,500
2021-09-14	110.08	110.32	106.48	107.39	107.39	5,279,500
2021-09-13	110.83	112.17	109.43	110.07	110.07	4,352,300
2021-09-10	115.68	115.68	110.58	110.68	110.68	5,279,300
2021-09-09	117.00	117.21	114.85	115.01	115.01	3,125,100
2021-09-08	114.99	117.42	114.61	117.00	117.00	4,753,100
2021-09-07	115.50	116.29	114.87	115.00	115.00	4,334,100
2021-09-03	115.50	116.28	115.16	115.66	115.66	2,429,400
2021-09-02	118.93	118.99	115.51	115.83	115.83	3,309,800
2021-09-01	117.99	118.83	117.58	118.34	118.34	3,312,000
2021-08-31	117.59	118.10	116.69	117.79	117.79	3,431,800
2021-08-30	117.40	118.07	116.00	116.96	116.96	3,195,800
2021-08-27	117.64	118.33	117.35	117.94	117.94	2,457,400
2021-08-26	118.66	118.95	117.37	117.41	117.41	2,418,000
2021-08-25	118.60	119.51	118.04	119.11	119.11	2,368,400
2021-08-24	118.08	119.43	117.87	118.62	118.62	3,592,500
2021-08-23	116.81	117.97	116.06	117.87	117.87	2,883,200
2021-08-20	116.37	117.90	115.82	116.09	116.09	5,865,400
2021-08-19	113.88	119.86	112.54	116.25	116.25	10,284,300
2021-08-18	112.50	115.31	112.04	114.26	114.26	5,550,800
2021-08-17	111.84	113.47	111.42	112.93	112.93	5,038,700
2021-08-16	110.83	112.43	110.22	112.34	112.34	3,150,600
2021-08-13	111.66	112.29	111.27	111.62	111.62	1,986,300
2021-08-12	111.55	111.75	110.60	110.96	110.96	2,179,400
2021-08-11	111.60	112.17	110.62	111.81	111.81	2,619,300
2021-08-10	110.87	111.11	110.30	111.00	111.00	2,929,700
2021-08-09	110.82	110.97	109.94	110.32	110.32	2,355,400
2021-08-06	109.48	111.71	109.22	110.89	110.89	4,889,500
2021-08-05	108.77	110.80	108.77	109.64	109.64	3,642,200
2021-08-04	107.61	109.35	106.35	108.74	108.74	6,085,600
2021-08-03	110.00	110.52	105.89	108.20	108.20	8,642,400
2021-08-02	115.94	116.04	109.00	109.75	109.75	7,416,500
2021-07-30	113.96	115.38	113.60	115.11	115.11	3,441,800
2021-07-29	114.33	115.62	114.33	114.46	114.46	2,881,900
2021-07-28	115.14	115.53	112.88	113.91	113.91	3,925,900
2021-07-27	113.00	117.00	112.50	114.68	114.68	8,285,000
2021-07-26	111.31	111.93	110.68	111.35	111.35	3,402,100
2021-07-23	110.73	112.16	110.26	111.79	111.79	3,542,100
2021-07-22	110.32	110.48	108.96	110.05	110.05	3,066,000
2021-07-21	109.00	110.18	108.57	110.04	110.04	2,747,700
2021-07-20	106.87	109.73	106.73	108.84	108.84	4,586,800

← NewerPage 22 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.