Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	107.05	107.99	105.94	106.21	106.21	5,365,200
2021-01-25	106.75	106.76	103.78	106.71	106.71	7,769,100
2021-01-22	107.76	108.65	106.85	107.28	107.28	3,858,000
2021-01-21	109.36	109.92	108.46	108.95	108.95	3,715,800
2021-01-20	107.68	109.97	107.60	109.14	109.14	5,003,300
2021-01-19	109.38	109.44	107.26	107.67	107.67	3,855,400
2021-01-15	106.56	109.01	106.17	108.20	108.20	7,128,700
2021-01-14	110.83	111.01	107.87	107.98	107.98	6,471,900
2021-01-13	112.02	112.33	109.18	110.24	110.24	6,099,100
2021-01-12	114.04	115.44	109.52	111.20	111.20	6,062,700
2021-01-11	116.25	117.10	114.30	115.05	115.05	2,729,200
2021-01-08	114.48	117.27	114.48	116.79	116.79	3,859,900
2021-01-07	114.98	115.60	114.00	114.43	114.43	4,053,400
2021-01-06	111.90	115.99	111.53	114.18	114.18	3,166,500
2021-01-05	113.31	114.11	112.04	112.36	112.36	4,035,800
2021-01-04	113.75	114.00	109.57	111.92	111.92	4,326,400
2020-12-31	112.56	113.96	112.32	113.86	113.86	2,052,200
2020-12-30	112.71	113.60	112.49	112.88	112.88	2,421,900
2020-12-29	113.48	113.95	111.69	111.87	111.87	4,950,000
2020-12-28	113.34	113.44	111.78	112.67	112.67	2,534,800
2020-12-24	111.08	112.74	110.89	112.63	112.63	1,683,100
2020-12-23	111.04	111.20	109.61	110.64	110.64	2,906,300
2020-12-22	110.82	111.67	110.19	110.52	110.52	3,802,500
2020-12-21	112.47	113.14	110.35	112.49	112.49	4,212,400
2020-12-18	115.39	115.49	113.13	114.81	114.81	6,349,100
2020-12-17	114.73	115.04	113.66	114.70	114.70	3,944,300
2020-12-16	114.65	115.45	113.70	114.17	114.17	3,659,800
2020-12-15	114.48	114.84	113.25	114.68	114.68	3,164,100
2020-12-14	115.54	115.80	113.53	113.63	113.63	3,691,800
2020-12-11	114.25	115.39	113.57	114.82	114.82	3,786,200
2020-12-10	112.34	115.60	112.25	114.83	114.83	10,790,200
2020-12-09	116.00	116.43	113.97	114.58	114.58	6,430,300
2020-12-08	120.00	121.83	117.49	117.99	117.99	4,837,600
2020-12-07	117.94	118.19	116.64	116.93	116.93	3,686,000
2020-12-04	116.52	117.70	115.29	117.13	117.13	3,444,800
2020-12-03	115.13	117.33	114.95	116.05	116.05	3,347,900
2020-12-02	115.44	116.49	114.33	115.52	115.52	2,478,900
2020-12-01	116.47	117.35	115.55	115.79	115.79	3,635,600
2020-11-30	114.63	115.33	112.89	115.18	115.18	3,734,800
2020-11-27	115.08	115.81	114.68	115.53	115.53	1,707,000
2020-11-25	114.81	115.31	112.30	114.98	114.98	3,663,300
2020-11-24	113.83	115.00	113.12	114.88	114.88	4,376,300
2020-11-23	114.13	114.20	111.56	112.10	112.10	2,896,600
2020-11-20	112.69	114.14	112.34	113.07	113.07	4,370,600
2020-11-19	111.37	113.20	109.26	113.02	113.02	6,914,600
2020-11-18	109.75	110.36	107.91	107.97	107.97	2,861,800
2020-11-17	108.79	110.42	108.17	109.95	109.95	2,524,700
2020-11-16	110.77	111.44	108.61	109.71	109.71	3,215,000
2020-11-13	106.80	109.25	106.27	108.85	108.85	2,620,200
2020-11-12	106.55	107.19	105.22	105.70	105.70	2,760,600
2020-11-11	108.01	108.39	105.42	107.36	107.36	3,031,900
2020-11-10	108.10	108.53	106.36	106.80	106.80	5,180,100
2020-11-09	109.75	117.53	109.04	109.10	109.10	8,323,900
2020-11-06	102.21	103.40	101.74	103.07	103.07	2,825,900
2020-11-05	102.20	103.58	101.78	102.16	102.16	3,678,700
2020-11-04	101.47	102.50	100.76	101.19	101.19	5,508,700
2020-11-03	98.030	99.890	97.620	98.950	98.950	3,593,200
2020-11-02	96.920	97.880	95.950	97.290	97.290	3,533,100
2020-10-30	94.750	95.560	93.350	95.470	95.470	6,677,200
2020-10-29	93.620	96.730	92.810	95.770	95.770	5,087,400

← NewerPage 25 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.