Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	93.620	96.730	92.810	95.770	95.770	5,087,400
2020-10-28	97.000	98.250	93.210	93.520	93.520	9,223,300
2020-10-27	98.510	99.530	96.250	96.610	96.610	6,889,300
2020-10-26	99.890	100.05	96.720	98.380	98.380	4,897,700
2020-10-23	101.41	101.90	100.19	101.18	101.18	2,232,900
2020-10-22	99.500	101.06	98.400	100.88	100.88	3,174,300
2020-10-21	98.890	100.60	98.640	99.360	99.360	3,907,700
2020-10-20	99.110	100.23	98.360	99.530	99.530	2,889,400
2020-10-19	101.36	101.52	98.460	98.740	98.740	3,800,200
2020-10-16	102.31	103.53	101.00	101.22	101.22	2,885,400
2020-10-15	101.23	102.06	100.32	101.81	101.81	3,689,000
2020-10-14	104.76	105.33	101.80	102.71	102.71	4,643,400
2020-10-13	106.75	107.08	104.71	104.76	104.76	4,155,000
2020-10-12	105.59	107.20	104.56	106.68	106.68	4,772,500
2020-10-09	103.88	105.27	103.15	105.11	105.11	2,484,700
2020-10-08	103.33	104.20	102.64	103.39	103.39	2,680,500
2020-10-07	102.96	103.63	101.78	102.42	102.42	3,744,200
2020-10-06	102.66	104.74	101.86	102.36	102.36	4,581,500
2020-10-05	102.80	102.99	100.06	100.82	100.82	4,268,000
2020-10-02	101.90	102.95	100.90	101.65	101.65	3,257,200
2020-10-01	104.29	105.80	103.38	104.25	104.25	2,943,600
2020-09-30	103.96	104.25	102.07	103.05	103.05	5,067,300
2020-09-29	103.58	104.74	103.41	103.59	103.59	3,660,200
2020-09-28	104.00	104.67	103.19	104.07	104.07	3,650,000
2020-09-25	98.000	102.50	97.540	102.13	102.13	4,459,400
2020-09-24	98.170	99.670	96.770	98.280	98.280	4,944,800
2020-09-23	100.56	101.37	98.500	99.350	99.350	4,648,400
2020-09-22	100.07	101.20	98.460	101.09	101.09	3,664,000
2020-09-21	101.24	102.00	98.160	99.610	99.610	6,951,800
2020-09-18	104.16	104.70	101.90	103.50	103.50	15,881,900
2020-09-17	100.14	103.86	99.730	103.80	103.80	6,920,900
2020-09-16	101.06	103.35	100.84	102.26	102.26	7,866,700
2020-09-15	98.240	101.41	98.000	100.59	100.59	5,667,000
2020-09-14	94.750	97.690	94.190	97.170	97.170	5,031,100
2020-09-11	95.410	96.070	92.150	93.060	93.060	6,057,700
2020-09-10	96.820	98.770	94.480	95.000	95.000	4,106,900
2020-09-09	96.830	96.830	94.640	96.430	96.430	4,582,600
2020-09-08	97.580	97.960	94.740	94.980	94.980	7,057,100
2020-09-04	101.05	101.79	98.030	99.030	99.030	5,882,800
2020-09-03	103.17	103.37	99.370	100.66	100.66	7,170,800
2020-09-02	100.00	103.63	99.410	103.13	103.13	4,505,600
2020-09-01	99.440	99.990	98.640	99.370	99.370	4,219,200
2020-08-31	100.02	101.04	98.830	99.580	99.580	4,930,400
2020-08-28	99.260	100.17	98.260	100.16	100.16	3,014,400
2020-08-27	99.720	99.720	97.660	99.000	99.000	4,962,900
2020-08-26	98.720	99.200	97.630	97.940	97.940	2,943,200
2020-08-25	96.650	98.450	96.260	98.240	98.240	3,663,900
2020-08-24	96.430	97.460	94.990	96.220	96.220	6,829,300
2020-08-21	96.570	97.590	95.050	95.630	95.630	6,789,900
2020-08-20	99.530	99.720	96.820	97.000	97.000	6,029,000
2020-08-19	103.43	104.40	100.20	100.44	100.44	5,469,800
2020-08-18	102.16	103.55	101.55	102.67	102.67	4,321,000
2020-08-17	100.29	102.72	99.970	102.18	102.18	3,473,800
2020-08-14	98.940	100.10	98.510	99.770	99.770	2,182,200
2020-08-13	98.220	100.25	97.990	99.480	99.480	2,541,400
2020-08-12	98.890	100.18	97.890	97.970	97.970	4,012,300
2020-08-11	98.900	99.890	96.990	98.220	98.220	6,512,100
2020-08-10	103.68	103.93	99.000	99.340	99.340	7,090,400
2020-08-07	101.51	103.99	100.22	103.91	103.91	4,631,300
2020-08-06	100.90	103.69	99.390	102.38	102.38	9,840,800

← NewerPage 26 of 79 · 4,731 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.