Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	87.030	87.220	85.100	85.550	85.550	3,128,300
2019-03-01	85.110	86.670	84.940	86.390	86.390	3,614,600
2019-02-28	84.890	85.380	84.660	84.690	84.690	2,595,400
2019-02-27	84.270	85.140	84.200	85.050	85.050	2,595,200
2019-02-26	84.320	84.950	84.090	84.720	84.720	3,071,500
2019-02-25	85.460	85.500	84.180	84.240	84.240	3,975,500
2019-02-22	84.940	85.450	84.750	85.030	85.030	2,206,700
2019-02-21	84.490	85.430	84.080	84.750	84.750	4,173,200
2019-02-20	85.470	85.470	84.460	84.730	84.730	2,884,500
2019-02-19	85.590	85.880	85.420	85.620	85.620	3,371,300
2019-02-15	85.030	86.120	84.550	85.780	85.780	6,187,800
2019-02-14	84.280	84.770	83.810	84.350	84.350	3,541,200
2019-02-13	84.570	84.860	83.930	84.390	84.390	5,343,500
2019-02-12	85.300	85.300	83.870	84.380	84.380	4,156,300
2019-02-11	86.260	86.290	84.280	84.560	84.560	5,971,800
2019-02-08	83.890	85.730	82.900	85.700	85.700	5,768,100
2019-02-07	84.120	84.340	83.000	84.010	84.010	5,825,300
2019-02-06	84.820	85.120	83.900	84.610	84.610	3,858,400
2019-02-05	83.800	85.210	83.550	85.110	85.110	5,839,900
2019-02-04	82.880	84.100	82.430	84.090	84.090	4,238,500
2019-02-01	82.630	83.660	82.290	82.920	82.920	6,008,600
2019-01-31	84.790	84.790	82.650	82.930	82.930	8,094,700
2019-01-30	84.200	84.880	83.800	84.660	84.660	6,490,300
2019-01-29	85.020	85.060	83.100	83.630	83.630	5,510,700
2019-01-28	84.670	85.650	83.820	85.210	85.210	8,740,300
2019-01-25	82.930	85.120	82.220	85.070	85.070	10,138,500
2019-01-24	80.680	82.880	80.580	82.790	82.790	10,378,200
2019-01-23	78.550	80.670	78.210	80.590	80.590	10,606,500
2019-01-22	77.310	78.310	77.010	78.190	78.190	11,480,700
2019-01-18	75.110	77.910	75.060	77.820	77.820	13,493,600
2019-01-17	72.070	75.570	72.070	74.500	74.500	19,092,000
2019-01-16	70.550	72.780	68.450	72.570	72.570	49,523,600
2019-01-15	74.000	75.350	73.880	75.040	75.040	1,093,900
2019-01-14	73.220	74.280	73.120	73.880	73.880	1,178,400
2019-01-11	73.950	74.140	73.520	74.100	74.100	1,360,100
2019-01-10	73.180	74.450	72.990	74.380	74.380	1,367,400
2019-01-09	73.740	73.830	73.010	73.320	73.320	1,749,300
2019-01-08	73.450	74.290	72.490	73.550	73.550	1,930,600
2019-01-07	73.150	74.360	72.620	73.070	73.070	1,837,600
2019-01-04	71.070	73.460	70.890	73.220	73.220	1,782,700
2019-01-03	71.380	71.990	69.970	70.110	70.110	2,542,300
2019-01-02	72.210	73.490	71.820	72.210	72.210	2,278,600
2018-12-31	73.380	73.620	72.620	73.490	73.490	1,538,300
2018-12-28	73.190	73.960	72.490	72.960	72.960	1,744,200
2018-12-27	70.340	73.080	70.000	73.070	73.070	2,110,700
2018-12-26	69.380	71.980	68.550	71.910	71.910	2,146,600
2018-12-24	70.750	71.010	68.920	69.000	69.000	1,591,900
2018-12-21	72.160	73.730	70.190	70.920	70.920	5,012,700
2018-12-20	72.650	73.370	71.560	72.500	72.500	3,315,500
2018-12-19	73.000	75.150	71.980	72.840	72.840	3,030,900
2018-12-18	75.180	75.710	72.340	73.010	73.010	2,832,400
2018-12-17	76.290	76.530	73.940	74.430	74.430	2,198,200
2018-12-14	77.070	77.430	76.240	76.280	76.280	1,840,500
2018-12-13	77.700	78.210	76.960	77.740	77.740	1,660,200
2018-12-12	77.850	78.760	77.390	77.640	77.640	1,670,100
2018-12-11	77.980	78.000	76.520	76.760	76.760	1,881,700
2018-12-10	74.880	76.360	74.190	76.140	76.140	2,216,700
2018-12-07	75.560	76.570	74.320	74.740	74.740	2,403,100
2018-12-06	75.550	76.160	74.040	76.070	76.070	3,567,300
2018-12-04	79.500	80.070	76.550	76.910	76.910	2,887,900

← NewerPage 33 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.