Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	118.85	122.34	118.71	121.06	121.06	3,207,600
2020-02-12	120.48	121.07	119.01	119.14	119.14	4,050,300
2020-02-11	123.81	124.61	120.54	120.71	120.71	3,231,200
2020-02-10	121.42	123.55	121.17	123.21	123.21	2,742,900
2020-02-07	120.70	122.13	120.29	121.86	121.86	2,374,000
2020-02-06	120.75	122.00	120.42	121.67	121.67	3,494,300
2020-02-05	122.64	124.24	119.67	121.67	121.67	5,650,300
2020-02-04	123.62	125.05	123.00	123.89	123.89	4,570,700
2020-02-03	119.96	122.08	119.51	121.94	121.94	2,986,000
2020-01-31	120.59	120.82	118.11	118.61	118.61	3,428,500
2020-01-30	119.00	121.34	118.27	121.23	121.23	2,094,300
2020-01-29	120.85	121.05	119.69	120.04	120.04	2,088,000
2020-01-28	119.30	121.14	119.06	120.43	120.43	3,917,500
2020-01-27	118.70	120.37	118.22	119.30	119.30	1,651,200
2020-01-24	122.58	122.93	120.53	120.84	120.84	1,736,200
2020-01-23	122.05	122.51	121.04	122.23	122.23	2,105,300
2020-01-22	121.30	122.52	121.28	122.04	122.04	2,922,900
2020-01-21	120.60	121.61	120.34	120.61	120.61	2,426,700
2020-01-17	120.79	120.86	119.77	120.68	120.68	4,086,600
2020-01-16	119.50	120.27	118.93	120.21	120.21	2,011,100
2020-01-15	117.93	119.31	117.71	118.51	118.51	2,015,100
2020-01-14	118.31	118.53	117.28	117.55	117.55	2,662,600
2020-01-13	117.00	118.61	116.86	118.53	118.53	3,094,300
2020-01-10	118.48	118.70	116.95	117.13	117.13	2,077,200
2020-01-09	117.54	118.01	117.12	117.80	117.80	3,434,200
2020-01-08	116.56	117.69	116.56	116.80	116.80	3,323,100
2020-01-07	115.95	117.33	115.19	116.48	116.48	2,397,800
2020-01-06	115.18	116.97	114.86	116.93	116.93	2,114,800
2020-01-03	115.03	116.73	114.50	116.37	116.37	2,834,000
2020-01-02	116.00	116.34	115.02	115.52	115.52	5,197,700
2019-12-31	115.37	115.76	114.65	115.63	115.63	2,370,900
2019-12-30	116.61	116.71	115.13	115.47	115.47	1,656,000
2019-12-27	116.31	117.22	115.29	117.08	117.08	1,563,700
2019-12-26	116.50	116.78	115.54	116.03	116.03	1,888,900
2019-12-24	116.04	116.63	115.63	116.63	116.63	532,100
2019-12-23	116.59	117.01	115.83	116.33	116.33	1,451,400
2019-12-20	117.08	117.20	115.89	116.67	116.67	5,097,300
2019-12-19	116.14	116.70	115.75	116.50	116.50	2,574,100
2019-12-18	116.62	117.15	115.76	115.89	115.89	2,120,200
2019-12-17	116.95	117.15	115.66	116.78	116.78	2,434,700
2019-12-16	117.10	118.00	115.58	116.51	116.51	2,271,700
2019-12-13	114.83	116.89	113.60	116.75	116.75	2,346,200
2019-12-12	114.32	115.46	113.91	115.18	115.18	1,934,800
2019-12-11	113.90	114.73	112.60	114.61	114.61	2,808,700
2019-12-10	114.10	114.98	113.52	113.84	113.84	1,743,700
2019-12-09	114.39	115.49	114.15	114.75	114.75	3,281,300
2019-12-06	115.55	115.89	114.29	114.49	114.49	2,264,900
2019-12-05	115.11	115.54	114.10	114.79	114.79	2,037,100
2019-12-04	114.58	115.25	114.23	114.79	114.79	2,114,100
2019-12-03	114.59	114.97	113.35	114.42	114.42	2,962,600
2019-12-02	116.14	116.37	112.97	114.28	114.28	2,681,500
2019-11-29	116.12	117.04	115.86	116.24	116.24	1,193,300
2019-11-27	116.17	116.35	114.54	116.32	116.32	2,030,400
2019-11-26	114.74	116.95	114.51	116.22	116.22	8,239,200
2019-11-25	114.03	115.10	114.03	114.74	114.74	2,463,600
2019-11-22	114.04	114.39	112.63	113.92	113.92	2,486,700
2019-11-21	115.78	116.20	113.84	114.08	114.08	2,608,100
2019-11-20	115.61	116.76	114.82	115.35	115.35	2,354,100
2019-11-19	114.90	116.24	114.23	116.04	116.04	2,181,200
2019-11-18	114.32	115.00	113.72	114.50	114.50	2,221,700

← NewerPage 29 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.