Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	86.650	86.910	85.950	86.810	86.810	2,442,900
2019-05-28	87.330	87.880	86.740	86.970	86.970	4,511,100
2019-05-24	87.720	88.160	86.500	86.900	86.900	2,573,200
2019-05-23	88.820	88.970	86.370	87.200	87.200	3,393,200
2019-05-22	88.410	89.660	88.120	89.600	89.600	3,459,700
2019-05-21	88.140	89.000	87.780	88.410	88.410	3,323,700
2019-05-20	86.550	87.850	86.340	87.180	87.180	4,299,000
2019-05-17	87.330	87.590	86.910	87.300	87.300	2,876,600
2019-05-16	86.720	87.840	85.990	87.780	87.780	3,647,400
2019-05-15	84.120	86.000	83.800	85.870	85.870	4,041,200
2019-05-14	83.690	85.360	83.430	84.460	84.460	3,314,900
2019-05-13	83.600	84.250	83.050	83.360	83.360	3,511,000
2019-05-10	84.450	85.250	83.130	85.230	85.230	2,647,100
2019-05-09	81.910	84.930	81.620	84.690	84.690	11,169,300
2019-05-08	85.300	85.820	84.910	85.420	85.420	2,378,200
2019-05-07	87.130	87.360	84.990	85.540	85.540	4,073,500
2019-05-06	85.820	88.030	85.110	87.800	87.800	3,896,600
2019-05-03	85.890	86.970	85.440	86.740	86.740	3,254,900
2019-05-02	85.690	86.290	84.630	85.460	85.460	3,011,500
2019-05-01	85.750	87.810	84.780	85.930	85.930	7,909,900
2019-04-30	86.250	89.210	86.180	87.240	87.240	6,439,900
2019-04-29	85.370	85.600	84.320	85.050	85.050	7,410,300
2019-04-26	86.410	86.740	84.960	85.370	85.370	2,587,600
2019-04-25	86.540	86.760	85.670	86.300	86.300	3,051,200
2019-04-24	86.920	87.080	85.870	86.530	86.530	2,621,600
2019-04-23	85.760	87.350	85.260	87.080	87.080	3,410,300
2019-04-22	84.610	85.790	84.520	85.730	85.730	3,857,000
2019-04-18	85.920	85.920	85.010	85.060	85.060	3,588,600
2019-04-17	85.260	85.580	84.960	85.290	85.290	2,984,300
2019-04-16	86.660	86.710	84.950	85.010	85.010	5,085,400
2019-04-15	86.450	87.060	85.650	86.550	86.550	3,938,500
2019-04-12	86.040	86.820	85.250	86.300	86.300	5,758,600
2019-04-11	87.090	87.170	85.320	85.540	85.540	9,136,600
2019-04-10	88.120	88.380	86.300	86.750	86.750	6,478,400
2019-04-09	87.850	88.560	87.680	88.230	88.230	4,726,300
2019-04-08	89.630	89.630	87.980	88.330	88.330	7,082,300
2019-04-05	90.390	90.600	89.620	89.860	89.860	1,924,900
2019-04-04	90.670	90.840	89.410	90.080	90.080	2,671,600
2019-04-03	90.360	91.190	89.700	90.640	90.640	3,156,100
2019-04-02	89.540	90.180	89.270	89.780	89.780	3,517,900
2019-04-01	88.980	89.480	88.120	89.310	89.310	2,821,600
2019-03-29	88.450	88.650	87.550	88.280	88.280	4,295,200
2019-03-28	87.810	88.090	87.010	87.780	87.780	2,413,500
2019-03-27	87.010	88.030	86.630	87.650	87.650	4,381,100
2019-03-26	85.640	86.940	85.420	86.930	86.930	3,296,800
2019-03-25	85.370	85.620	84.860	85.260	85.260	2,078,800
2019-03-22	85.780	86.290	85.150	85.580	85.580	4,052,400
2019-03-21	83.650	86.110	83.530	86.070	86.070	5,076,700
2019-03-20	84.450	84.630	83.310	83.730	83.730	6,127,000
2019-03-19	85.270	85.490	84.130	84.600	84.600	5,084,200
2019-03-18	86.810	87.030	84.580	85.090	85.090	5,706,300
2019-03-15	85.570	87.260	85.570	86.240	86.240	5,868,400
2019-03-14	86.240	86.320	85.190	85.500	85.500	4,654,200
2019-03-13	86.480	87.000	85.730	86.080	86.080	3,577,700
2019-03-12	86.360	86.420	85.500	86.080	86.080	3,561,800
2019-03-11	84.990	86.260	84.920	86.030	86.030	2,948,500
2019-03-08	84.250	85.160	84.020	84.880	84.880	2,230,300
2019-03-07	85.210	85.650	84.530	85.010	85.010	3,320,900
2019-03-06	85.700	86.090	84.950	85.370	85.370	2,133,600
2019-03-05	85.630	85.940	85.250	85.610	85.610	1,958,800

← NewerPage 32 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.