Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	107.99	108.54	106.95	108.16	108.16	2,818,800
2019-08-21	107.77	108.00	106.93	107.56	107.56	2,552,600
2019-08-20	107.54	108.00	106.85	106.99	106.99	4,713,500
2019-08-19	108.10	108.57	106.67	107.75	107.75	5,335,700
2019-08-16	106.42	107.48	105.54	107.26	107.26	5,758,400
2019-08-15	102.52	105.93	101.99	105.49	105.49	5,205,900
2019-08-14	104.64	105.25	101.67	102.40	102.40	3,841,500
2019-08-13	104.25	105.82	103.85	105.78	105.78	8,441,800
2019-08-12	104.93	105.73	103.50	104.21	104.21	5,054,600
2019-08-09	105.08	105.55	104.05	105.30	105.30	4,169,300
2019-08-08	105.92	106.20	105.01	105.43	105.43	4,645,000
2019-08-07	101.79	105.50	101.17	104.97	104.97	5,600,900
2019-08-06	101.18	103.30	101.14	103.02	103.02	5,443,200
2019-08-05	102.73	103.36	99.550	100.45	100.45	7,151,800
2019-08-02	103.90	104.83	103.25	104.32	104.32	4,358,200
2019-08-01	107.06	107.06	104.18	104.66	104.66	6,432,800
2019-07-31	104.84	106.88	103.97	105.43	105.43	8,796,200
2019-07-30	102.78	104.22	102.78	103.91	103.91	11,513,700
2019-07-29	102.71	105.02	102.49	104.64	104.64	41,146,400
2019-07-26	98.970	104.31	98.510	102.30	102.30	22,063,400
2019-07-25	95.470	97.180	94.500	96.360	96.360	7,095,300
2019-07-24	95.070	95.290	92.860	94.170	94.170	3,579,300
2019-07-23	95.770	95.770	94.330	95.300	95.300	3,284,200
2019-07-22	95.830	96.160	95.200	95.300	95.300	3,724,500
2019-07-19	96.720	97.250	94.900	95.390	95.390	6,020,700
2019-07-18	94.170	96.980	94.000	96.870	96.870	10,758,200
2019-07-17	94.110	94.700	93.600	94.110	94.110	2,769,300
2019-07-16	94.720	95.220	93.660	93.910	93.910	2,051,100
2019-07-15	94.940	95.420	94.400	94.750	94.750	2,398,400
2019-07-12	93.870	94.640	93.330	94.510	94.510	2,322,300
2019-07-11	93.800	94.300	93.170	93.690	93.690	3,118,200
2019-07-10	94.360	94.890	93.300	93.860	93.860	2,582,100
2019-07-09	92.820	93.900	92.280	93.840	93.840	3,104,200
2019-07-08	94.100	94.600	93.520	93.580	93.580	2,547,900
2019-07-05	93.340	94.480	92.510	94.460	94.460	1,593,100
2019-07-03	94.370	94.440	93.660	94.230	94.230	1,460,400
2019-07-02	92.540	93.610	92.150	93.590	93.590	2,902,500
2019-07-01	92.300	92.690	91.330	92.510	92.510	3,006,700
2019-06-28	91.030	91.380	90.470	91.160	91.160	4,179,200
2019-06-27	90.340	91.280	90.120	90.830	90.830	3,188,800
2019-06-26	91.220	92.200	90.140	90.190	90.190	2,594,000
2019-06-25	90.870	91.020	89.730	90.280	90.280	2,415,600
2019-06-24	91.860	92.090	90.630	90.810	90.810	2,318,100
2019-06-21	92.160	92.290	91.040	91.480	91.480	4,128,100
2019-06-20	90.790	91.790	90.290	91.690	91.690	3,103,400
2019-06-19	89.780	90.100	88.480	90.000	90.000	2,726,000
2019-06-18	89.360	90.090	88.280	89.100	89.100	2,680,800
2019-06-17	89.170	89.590	88.180	88.970	88.970	1,936,400
2019-06-14	88.700	89.340	88.350	89.200	89.200	1,806,900
2019-06-13	90.080	90.490	88.330	88.660	88.660	2,044,000
2019-06-12	89.710	90.100	88.900	89.770	89.770	2,789,100
2019-06-11	91.270	91.380	88.140	89.640	89.640	2,773,700
2019-06-10	90.100	91.090	89.430	90.580	90.580	2,392,300
2019-06-07	90.000	90.720	89.600	89.740	89.740	3,776,800
2019-06-06	88.270	89.440	88.010	89.410	89.410	4,204,100
2019-06-05	87.450	88.450	87.040	88.360	88.360	2,841,800
2019-06-04	84.230	86.230	83.530	86.160	86.160	4,355,000
2019-06-03	86.090	86.460	82.240	82.680	82.680	5,528,800
2019-05-31	86.300	86.770	85.190	85.860	85.860	3,794,600
2019-05-30	86.960	87.710	86.610	87.130	87.130	2,112,000

← NewerPage 31 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.