Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	114.88	115.00	112.20	113.91	113.91	3,246,500
2019-11-14	112.32	114.29	110.81	114.10	114.10	3,653,600
2019-11-13	110.39	111.75	110.34	111.33	111.33	3,382,300
2019-11-12	110.58	111.32	109.92	110.65	110.65	2,448,900
2019-11-11	110.47	111.26	108.68	110.25	110.25	3,503,300
2019-11-08	109.01	110.66	108.80	110.61	110.61	4,201,100
2019-11-07	108.00	111.46	106.61	109.65	109.65	8,463,600
2019-11-06	103.90	105.04	103.44	104.91	104.91	2,911,900
2019-11-05	105.30	105.82	102.84	104.00	104.00	3,028,000
2019-11-04	107.57	107.59	105.13	105.29	105.29	2,165,500
2019-11-01	106.80	107.03	105.71	106.85	106.85	2,006,300
2019-10-31	106.41	107.44	105.67	106.14	106.14	3,296,800
2019-10-30	105.27	106.53	104.37	106.30	106.30	2,204,200
2019-10-29	102.39	106.86	102.12	105.35	105.35	3,882,000
2019-10-28	103.03	103.38	102.01	102.46	102.46	1,612,600
2019-10-25	102.74	103.43	101.77	102.51	102.51	2,602,200
2019-10-24	101.71	103.58	101.28	103.45	103.45	2,627,300
2019-10-23	100.49	101.56	100.29	101.10	101.10	3,532,100
2019-10-22	104.25	104.66	100.03	100.79	100.79	4,292,900
2019-10-21	106.73	106.83	103.21	104.44	104.44	2,655,700
2019-10-18	107.16	107.23	104.59	105.67	105.67	4,536,700
2019-10-17	106.53	107.11	105.91	106.19	106.19	1,999,900
2019-10-16	106.02	106.71	105.02	106.55	106.55	2,345,600
2019-10-15	106.85	107.10	105.92	106.89	106.89	2,694,700
2019-10-14	105.81	106.66	105.60	106.02	106.02	3,337,700
2019-10-11	106.09	106.76	105.43	105.68	105.68	1,929,900
2019-10-10	104.04	105.56	103.64	105.14	105.14	2,065,100
2019-10-09	103.52	105.09	103.22	104.70	104.70	1,964,800
2019-10-08	103.74	104.50	102.17	103.11	103.11	2,397,600
2019-10-07	105.00	105.31	104.02	104.59	104.59	2,504,100
2019-10-04	103.66	105.86	103.64	105.70	105.70	3,355,400
2019-10-03	101.03	103.23	100.18	103.05	103.05	2,618,300
2019-10-02	102.27	102.34	99.750	100.96	100.96	3,657,500
2019-10-01	103.93	104.58	102.72	103.15	103.15	1,978,700
2019-09-30	102.70	103.81	102.67	103.59	103.59	2,206,300
2019-09-27	105.71	105.79	102.12	102.61	102.61	3,023,500
2019-09-26	104.19	105.33	103.81	105.07	105.07	3,610,100
2019-09-25	104.18	104.58	102.33	103.94	103.94	3,422,600
2019-09-24	105.34	106.76	103.54	103.76	103.76	6,810,300
2019-09-23	103.38	105.24	103.38	105.04	105.04	4,122,700
2019-09-20	105.06	106.09	103.88	104.08	104.08	6,540,000
2019-09-19	104.02	105.84	104.01	104.91	104.91	4,901,700
2019-09-18	105.00	105.00	102.67	104.34	104.34	4,558,600
2019-09-17	104.55	105.25	104.06	104.82	104.82	2,501,100
2019-09-16	101.78	104.32	101.50	103.62	103.62	2,489,700
2019-09-13	103.76	103.96	102.06	102.60	102.60	2,856,000
2019-09-12	103.29	104.81	102.93	103.89	103.89	4,468,600
2019-09-11	103.30	103.72	101.34	102.00	102.00	4,683,300
2019-09-10	105.72	106.19	101.90	103.69	103.69	4,909,200
2019-09-09	108.81	109.20	105.92	106.68	106.68	4,541,700
2019-09-06	108.67	109.92	108.56	108.62	108.62	4,046,900
2019-09-05	107.63	108.82	106.88	108.70	108.70	4,913,800
2019-09-04	106.36	106.66	105.76	106.29	106.29	3,608,400
2019-09-03	107.09	107.21	105.62	105.84	105.84	2,529,100
2019-08-30	108.05	108.32	106.32	106.94	106.94	4,353,300
2019-08-29	107.85	108.28	107.32	107.64	107.64	1,990,900
2019-08-28	106.38	106.96	105.76	106.75	106.75	1,491,300
2019-08-27	107.19	107.34	106.09	106.98	106.98	3,451,900
2019-08-26	105.51	106.41	105.04	106.38	106.38	3,320,100
2019-08-23	107.81	108.19	104.34	104.68	104.68	4,545,600

← NewerPage 30 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.