Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	104.12	104.34	101.50	101.73	101.73	6,577,300
2020-05-08	106.69	108.83	103.42	104.78	104.78	8,497,200
2020-05-07	105.49	108.37	105.05	107.32	107.32	4,234,700
2020-05-06	105.00	107.06	104.42	105.49	105.49	3,864,600
2020-05-05	102.13	105.12	102.06	103.83	103.83	3,330,700
2020-05-04	99.430	101.70	99.000	101.54	101.54	3,496,300
2020-05-01	101.19	102.15	99.670	100.25	100.25	2,984,500
2020-04-30	103.93	104.26	102.09	103.06	103.06	3,281,900
2020-04-29	102.00	105.58	101.68	104.73	104.73	4,935,200
2020-04-28	100.84	101.20	99.010	99.780	99.780	4,735,100
2020-04-27	97.490	99.380	96.480	99.180	99.180	3,202,500
2020-04-24	95.290	96.690	93.620	96.290	96.290	3,279,300
2020-04-23	94.950	96.650	93.790	94.610	94.610	2,496,300
2020-04-22	94.290	96.460	93.330	95.400	95.400	3,742,600
2020-04-21	94.870	95.600	91.400	91.760	91.760	3,795,300
2020-04-20	98.830	99.780	96.830	97.240	97.240	3,060,800
2020-04-17	98.890	100.77	98.000	100.63	100.63	4,171,900
2020-04-16	95.110	96.050	93.020	95.730	95.730	4,143,500
2020-04-15	94.760	95.390	92.830	93.660	93.660	6,378,200
2020-04-14	98.800	98.800	95.360	96.850	96.850	6,404,900
2020-04-13	97.990	98.400	94.610	96.970	96.970	3,721,400
2020-04-09	100.10	101.82	97.910	99.220	99.220	3,830,500
2020-04-08	95.680	98.830	94.530	98.370	98.370	3,847,300
2020-04-07	99.900	100.43	94.470	94.620	94.620	3,622,400
2020-04-06	91.580	96.530	90.130	95.860	95.860	7,687,700
2020-04-03	88.270	89.720	84.370	86.190	86.190	3,740,000
2020-04-02	85.920	89.410	85.000	88.750	88.750	3,913,700
2020-04-01	91.000	92.000	87.440	88.010	88.010	4,128,000
2020-03-31	95.880	97.990	94.080	94.990	94.990	8,472,200
2020-03-30	93.950	98.740	93.740	98.330	98.330	4,787,700
2020-03-27	94.540	96.790	92.020	93.950	93.950	7,067,600
2020-03-26	92.230	98.350	90.500	97.690	97.690	5,698,400
2020-03-25	86.600	94.590	85.090	91.200	91.200	5,645,400
2020-03-24	81.620	87.380	80.740	86.650	86.650	6,874,900
2020-03-23	81.420	81.730	74.850	77.000	77.000	9,240,500
2020-03-20	87.110	89.590	81.140	81.770	81.770	9,676,600
2020-03-19	80.500	85.990	73.500	84.460	84.460	9,574,600
2020-03-18	84.670	86.920	75.910	80.950	80.950	9,787,900
2020-03-17	88.450	91.170	83.910	90.890	90.890	8,093,500
2020-03-16	93.690	94.810	84.760	86.180	86.180	11,294,700
2020-03-13	100.16	103.65	95.360	103.42	103.42	8,218,100
2020-03-12	95.200	101.11	93.580	94.920	94.920	13,496,000
2020-03-11	103.80	108.04	101.88	102.42	102.42	8,777,800
2020-03-10	102.75	107.09	99.100	107.03	107.03	8,579,600
2020-03-09	99.870	103.00	98.110	100.03	100.03	5,444,700
2020-03-06	103.98	107.38	103.07	106.81	106.81	4,426,400
2020-03-05	109.15	111.53	107.64	109.25	109.25	4,642,100
2020-03-04	111.00	112.91	109.38	112.18	112.18	5,787,500
2020-03-03	113.00	114.95	108.39	109.37	109.37	5,171,100
2020-03-02	108.64	114.29	107.18	114.23	114.23	5,516,400
2020-02-28	105.12	109.51	104.58	109.36	109.36	7,131,800
2020-02-27	110.79	112.74	108.16	108.54	108.54	6,824,500
2020-02-26	113.80	115.26	112.07	112.87	112.87	3,917,900
2020-02-25	116.79	117.28	113.05	113.25	113.25	4,117,500
2020-02-24	116.58	118.88	116.04	116.59	116.59	3,706,400
2020-02-21	121.52	121.79	118.64	119.49	119.49	3,563,700
2020-02-20	123.30	123.48	120.25	121.84	121.84	3,285,100
2020-02-19	122.65	123.78	122.40	123.55	123.55	3,636,700
2020-02-18	122.95	123.72	121.67	122.25	122.25	2,899,500
2020-02-14	121.12	122.36	120.70	122.32	122.32	2,796,500

← NewerPage 28 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.