Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	100.72	100.97	97.620	98.000	98.000	5,283,200
2020-08-04	100.20	101.83	99.330	99.650	99.650	5,031,800
2020-08-03	100.52	101.35	99.280	100.54	100.54	5,105,300
2020-07-31	100.47	100.47	98.860	99.790	99.790	3,472,200
2020-07-30	99.700	100.68	98.840	100.45	100.45	3,604,400
2020-07-29	100.30	101.71	99.690	101.37	101.37	2,144,500
2020-07-28	100.86	101.31	99.180	99.900	99.900	3,800,000
2020-07-27	100.17	101.53	99.500	101.15	101.15	2,737,500
2020-07-24	101.79	102.17	99.870	100.63	100.63	2,095,100
2020-07-23	102.73	104.29	101.51	102.19	102.19	4,905,100
2020-07-22	101.61	102.66	101.46	102.44	102.44	2,517,800
2020-07-21	102.69	102.98	101.35	101.61	101.61	3,179,900
2020-07-20	102.55	103.63	101.79	102.07	102.07	4,117,800
2020-07-17	100.91	102.99	99.420	102.60	102.60	5,067,400
2020-07-16	100.25	100.69	98.820	99.380	99.380	3,571,000
2020-07-15	98.960	102.02	98.600	100.74	100.74	5,643,700
2020-07-14	93.850	97.690	93.620	97.540	97.540	5,134,700
2020-07-13	96.760	97.180	94.190	94.360	94.360	4,305,700
2020-07-10	94.810	96.210	94.360	95.980	95.980	4,769,700
2020-07-09	97.100	97.630	93.900	94.820	94.820	4,720,300
2020-07-08	96.990	97.690	95.890	97.100	97.100	3,535,700
2020-07-07	97.960	99.850	96.460	96.810	96.810	4,228,700
2020-07-06	99.430	99.870	97.840	98.110	98.110	2,960,400
2020-07-02	100.00	100.72	98.060	98.250	98.250	2,663,400
2020-07-01	97.880	98.980	96.960	98.500	98.500	4,013,100
2020-06-30	96.280	98.020	96.010	97.620	97.620	4,393,400
2020-06-29	95.160	97.040	93.750	97.010	97.010	5,012,400
2020-06-26	97.240	97.900	94.500	94.920	94.920	20,213,300
2020-06-25	96.630	97.740	96.050	97.430	97.430	3,708,600
2020-06-24	101.02	101.60	96.350	96.610	96.610	5,705,000
2020-06-23	102.33	103.20	101.10	101.96	101.96	3,608,200
2020-06-22	99.790	102.50	99.490	101.29	101.29	4,970,500
2020-06-19	105.34	105.34	99.210	100.05	100.05	7,948,500
2020-06-18	103.45	104.36	102.38	104.03	104.03	3,445,100
2020-06-17	103.64	104.31	102.17	103.15	103.15	3,143,800
2020-06-16	102.74	104.25	101.42	103.32	103.32	3,928,000
2020-06-15	99.150	100.93	97.600	99.940	99.940	4,434,700
2020-06-12	102.40	102.62	98.450	100.34	100.34	4,836,900
2020-06-11	105.25	105.40	98.830	99.850	99.850	6,983,100
2020-06-10	107.55	108.41	105.13	106.67	106.67	4,297,700
2020-06-09	106.98	108.76	106.75	107.39	107.39	4,525,100
2020-06-08	109.14	109.71	106.32	106.88	106.88	5,069,000
2020-06-05	107.48	109.84	106.22	109.55	109.55	6,215,500
2020-06-04	108.47	108.84	105.04	105.75	105.75	4,265,100
2020-06-03	108.79	109.25	106.91	108.84	108.84	3,924,600
2020-06-02	108.94	109.50	106.79	107.82	107.82	3,752,600
2020-06-01	106.33	109.09	106.33	108.87	108.87	3,407,400
2020-05-29	106.56	107.07	104.71	106.77	106.77	5,371,500
2020-05-28	105.80	107.69	104.97	106.19	106.19	3,772,900
2020-05-27	105.76	106.32	102.94	105.35	105.35	3,381,600
2020-05-26	106.61	106.88	104.33	105.24	105.24	4,137,400
2020-05-22	103.56	104.49	102.93	103.93	103.93	3,035,500
2020-05-21	105.49	105.55	103.07	103.58	103.58	2,951,900
2020-05-20	104.04	106.04	103.44	105.80	105.80	4,425,100
2020-05-19	104.59	106.16	101.89	102.48	102.48	6,305,600
2020-05-18	102.15	106.51	101.80	105.05	105.05	5,025,600
2020-05-15	99.290	100.64	98.190	100.02	100.02	3,755,600
2020-05-14	99.690	99.870	96.940	99.320	99.320	5,780,000
2020-05-13	99.480	101.19	97.500	98.860	98.860	6,212,300
2020-05-12	101.96	102.54	100.07	100.27	100.27	7,032,200

← NewerPage 27 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.