Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	110.18	110.18	106.05	106.66	106.66	4,818,600
2021-07-16	111.39	112.47	111.16	111.20	111.20	3,616,400
2021-07-15	109.63	111.01	109.50	110.80	110.80	3,616,500
2021-07-14	110.07	110.51	109.42	109.74	109.74	3,672,600
2021-07-13	109.29	110.59	108.90	110.09	110.09	4,127,000
2021-07-12	108.24	109.03	107.79	108.83	108.83	3,119,000
2021-07-09	108.57	109.48	108.39	108.94	108.94	2,865,500
2021-07-08	108.35	108.45	107.27	107.74	107.74	3,196,900
2021-07-07	109.08	109.68	108.81	109.14	109.14	3,254,900
2021-07-06	109.18	109.49	108.07	108.70	108.70	3,827,600
2021-07-02	108.72	109.54	108.47	109.27	109.27	3,261,900
2021-07-01	107.26	108.81	107.11	108.34	108.34	3,196,800
2021-06-30	106.60	107.16	106.36	106.89	106.89	4,234,200
2021-06-29	108.08	108.91	106.48	106.59	106.59	4,325,600
2021-06-28	109.25	109.48	107.36	108.13	108.13	3,592,600
2021-06-25	108.44	109.37	108.18	108.99	108.99	5,546,500
2021-06-24	108.06	109.05	107.87	108.50	108.50	3,052,300
2021-06-23	108.30	108.51	107.28	107.37	107.37	3,172,600
2021-06-22	108.49	108.60	107.40	108.30	108.30	3,567,300
2021-06-21	108.20	109.36	107.68	108.49	108.49	3,756,500
2021-06-18	108.23	108.60	107.42	107.56	107.56	4,886,400
2021-06-17	108.06	110.26	107.99	109.05	109.05	4,220,900
2021-06-16	109.85	109.91	107.47	108.20	108.20	4,554,900
2021-06-15	109.38	109.98	108.43	109.73	109.73	3,655,000
2021-06-14	110.13	110.20	108.09	109.11	109.11	4,863,500
2021-06-11	110.39	110.50	109.83	110.20	110.20	3,552,900
2021-06-10	111.00	111.40	109.05	109.49	109.49	7,492,200
2021-06-09	110.72	111.65	110.00	111.11	111.11	4,789,300
2021-06-08	110.47	110.80	109.67	109.81	109.81	4,823,100
2021-06-07	112.52	113.35	109.32	109.66	109.66	6,852,900
2021-06-04	113.37	113.95	113.09	113.40	113.40	3,412,400
2021-06-03	114.15	114.19	112.76	113.06	113.06	4,141,300
2021-06-02	114.87	116.21	114.62	114.89	114.89	3,296,000
2021-06-01	115.95	116.44	114.33	114.43	114.43	4,237,800
2021-05-28	116.60	116.72	114.97	115.20	115.20	2,779,000
2021-05-27	115.64	116.26	115.18	115.65	115.65	7,142,800
2021-05-26	115.76	116.19	114.70	115.35	115.35	4,137,700
2021-05-25	115.94	116.60	115.58	115.71	115.71	4,594,200
2021-05-24	115.56	116.00	114.36	115.86	115.86	3,656,700
2021-05-21	115.21	115.56	113.93	114.22	114.22	2,727,800
2021-05-20	113.09	115.51	113.07	114.62	114.62	4,976,800
2021-05-19	112.04	113.12	111.41	113.07	113.07	4,623,800
2021-05-18	113.41	114.53	112.54	113.70	113.70	5,246,300
2021-05-17	113.45	114.20	112.10	112.82	112.82	6,114,000
2021-05-14	114.02	115.57	114.00	114.41	114.41	2,734,700
2021-05-13	113.46	114.03	112.41	113.51	113.51	4,464,800
2021-05-12	113.99	114.36	112.74	113.04	113.04	4,974,600
2021-05-11	115.14	115.73	113.67	114.83	114.83	6,195,700
2021-05-10	118.22	118.71	116.09	116.15	116.15	3,146,300
2021-05-07	118.83	119.07	117.13	117.65	117.65	3,840,100
2021-05-06	116.93	118.17	115.63	118.13	118.13	4,155,300
2021-05-05	118.61	118.99	116.44	116.59	116.59	3,896,100
2021-05-04	119.50	119.85	117.13	118.04	118.04	7,520,900
2021-05-03	121.29	121.79	119.73	120.07	120.07	10,723,800
2021-04-30	118.44	120.40	118.08	120.12	120.12	14,411,700
2021-04-29	123.63	123.72	121.10	122.26	122.26	3,581,900
2021-04-28	122.14	124.07	121.94	123.42	123.42	5,084,400
2021-04-27	124.85	125.46	121.23	121.66	121.66	9,036,900
2021-04-26	126.04	127.34	125.87	126.55	126.55	4,584,100
2021-04-23	124.30	126.52	123.58	126.02	126.02	3,887,700

← NewerPage 23 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.