Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	124.42	125.23	123.79	124.63	124.63	3,504,000
2021-04-21	125.87	125.87	124.14	124.82	124.82	3,909,800
2021-04-20	124.50	125.48	124.03	124.56	124.56	3,715,400
2021-04-19	125.09	125.66	124.34	125.13	125.13	3,175,600
2021-04-16	125.35	126.03	124.88	125.09	125.09	5,110,900
2021-04-15	124.66	126.30	124.39	125.53	125.53	3,054,500
2021-04-14	124.79	125.05	123.51	123.85	123.85	2,412,500
2021-04-13	124.04	124.70	123.07	124.50	124.50	3,370,100
2021-04-12	124.29	124.64	123.66	124.13	124.13	2,670,400
2021-04-09	123.51	124.68	123.15	124.29	124.29	3,649,200
2021-04-08	123.54	124.40	123.19	124.15	124.15	2,952,300
2021-04-07	123.53	124.04	122.70	123.12	123.12	3,133,600
2021-04-06	122.66	123.87	121.28	123.69	123.69	2,990,000
2021-04-05	122.29	123.79	121.64	122.87	122.87	3,575,400
2021-04-01	120.00	122.69	119.63	122.17	122.17	4,114,400
2021-03-31	120.30	120.74	118.54	119.04	119.04	5,063,800
2021-03-30	120.58	121.45	119.30	120.76	120.76	3,511,900
2021-03-29	122.44	122.76	119.05	121.49	121.49	5,340,000
2021-03-26	123.16	124.21	122.26	123.61	123.61	4,135,000
2021-03-25	122.53	123.39	120.70	122.95	122.95	3,485,100
2021-03-24	121.80	124.03	121.72	123.25	123.25	3,551,900
2021-03-23	121.89	122.57	120.79	121.29	121.29	2,907,500
2021-03-22	121.97	122.58	121.18	121.71	121.71	2,876,400
2021-03-19	122.70	123.00	121.03	121.87	121.87	5,051,100
2021-03-18	121.79	123.71	121.34	122.41	122.41	3,224,000
2021-03-17	124.31	124.31	122.90	123.53	123.53	2,631,100
2021-03-16	124.32	124.94	123.63	124.12	124.12	2,523,600
2021-03-15	124.20	124.89	123.44	124.00	124.00	2,758,100
2021-03-12	123.97	125.01	123.12	124.13	124.13	3,340,600
2021-03-11	122.67	126.25	122.67	124.11	124.11	4,352,200
2021-03-10	123.12	124.35	121.84	123.86	123.86	3,938,200
2021-03-09	122.40	124.22	122.20	122.50	122.50	5,017,900
2021-03-08	120.20	123.36	119.75	121.50	121.50	5,790,900
2021-03-05	116.98	120.45	115.52	119.69	119.69	6,138,500
2021-03-04	116.24	118.09	113.93	115.55	115.55	5,181,400
2021-03-03	115.20	116.34	114.55	115.80	115.80	3,602,100
2021-03-02	116.05	116.87	115.09	115.68	115.68	3,232,400
2021-03-01	117.00	117.67	116.11	116.68	116.68	3,492,100
2021-02-26	117.11	117.68	114.28	115.37	115.37	4,169,700
2021-02-25	118.09	119.16	116.17	116.29	116.29	6,158,800
2021-02-24	114.50	120.50	114.43	119.07	119.07	6,884,300
2021-02-23	113.22	116.20	112.23	115.60	115.60	5,073,600
2021-02-22	110.95	114.50	109.87	113.36	113.36	4,778,900
2021-02-19	113.46	113.85	110.25	111.36	111.36	5,864,600
2021-02-18	111.60	113.56	111.26	113.05	113.05	6,335,000
2021-02-17	109.77	111.88	109.58	111.07	111.07	3,772,100
2021-02-16	110.99	110.99	108.60	110.20	110.20	3,768,700
2021-02-12	108.79	110.71	108.19	109.99	109.99	3,605,700
2021-02-11	110.69	110.69	107.66	108.48	108.48	6,702,300
2021-02-10	113.95	114.35	108.59	109.42	109.42	7,297,100
2021-02-09	112.65	114.06	111.22	113.45	113.45	3,774,700
2021-02-08	113.42	114.37	112.56	113.40	113.40	3,876,100
2021-02-05	112.75	113.74	111.98	112.22	112.22	2,656,100
2021-02-04	111.72	113.08	110.20	112.24	112.24	3,515,300
2021-02-03	110.12	111.11	109.55	110.20	110.20	4,551,500
2021-02-02	107.93	111.10	107.24	110.02	110.02	4,617,500
2021-02-01	103.86	107.55	103.09	106.50	106.50	5,445,900
2021-01-29	104.82	104.95	102.31	102.69	102.69	5,523,300
2021-01-28	104.36	106.29	103.92	105.25	105.25	6,837,500
2021-01-27	104.06	104.79	100.36	103.22	103.22	9,201,200

← NewerPage 24 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.