Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	79.580	80.040	79.190	79.670	79.670	2,151,400
2018-11-30	78.640	79.320	78.380	79.130	79.130	2,597,100
2018-11-29	79.050	79.430	78.400	78.440	78.440	1,716,400
2018-11-28	77.300	79.450	77.220	79.400	79.400	1,642,700
2018-11-27	77.270	77.480	76.440	77.170	77.170	1,561,400
2018-11-26	77.620	77.800	76.710	77.410	77.410	2,080,100
2018-11-23	76.160	77.650	76.160	76.870	76.870	810,100
2018-11-21	76.630	77.380	75.980	76.840	76.840	1,590,600
2018-11-20	77.880	78.100	75.840	76.080	76.080	2,670,000
2018-11-19	80.420	80.590	78.210	78.560	78.560	1,683,800
2018-11-16	79.020	80.620	78.670	80.280	80.280	1,757,300
2018-11-15	77.560	79.710	77.140	79.710	79.710	1,640,900
2018-11-14	78.280	78.690	77.340	77.750	77.750	2,704,700
2018-11-13	78.930	79.220	77.500	77.660	77.660	1,680,500
2018-11-12	79.980	80.500	78.470	78.590	78.590	1,970,800
2018-11-09	79.270	80.480	79.130	80.240	80.240	2,076,500
2018-11-08	78.990	79.820	78.660	79.800	79.800	1,424,000
2018-11-07	78.200	79.280	77.970	79.210	79.210	2,630,600
2018-11-06	76.750	77.710	76.750	77.510	77.510	2,237,000
2018-11-05	75.400	76.940	75.340	76.710	76.710	2,196,700
2018-11-02	75.470	75.780	73.960	74.990	74.990	3,272,200
2018-11-01	74.090	77.720	73.510	74.910	74.910	5,988,600
2018-10-31	78.770	79.730	78.290	79.300	79.300	3,374,400
2018-10-30	77.420	78.000	76.720	77.940	77.940	3,257,700
2018-10-29	78.770	79.350	76.220	77.180	77.180	2,923,600
2018-10-26	76.800	78.680	76.540	77.900	77.900	2,170,400
2018-10-25	77.890	79.290	77.160	78.890	78.890	2,159,100
2018-10-24	79.200	79.550	77.010	77.170	77.170	2,446,100
2018-10-23	78.350	79.990	77.730	79.360	79.360	2,239,700
2018-10-22	78.890	80.000	78.730	79.400	79.400	1,876,500
2018-10-19	78.490	79.830	78.400	78.530	78.530	1,923,900
2018-10-18	79.000	79.590	78.110	78.500	78.500	1,586,100
2018-10-17	78.940	79.220	78.220	79.060	79.060	1,135,100
2018-10-16	77.550	79.180	77.420	78.860	78.860	1,709,500
2018-10-15	76.850	77.670	76.280	76.750	76.750	1,455,900
2018-10-12	76.590	77.390	76.130	77.140	77.140	2,117,500
2018-10-11	77.340	77.700	75.740	75.900	75.900	2,732,000
2018-10-10	80.420	80.450	76.910	77.010	77.010	2,456,400
2018-10-09	80.670	81.500	80.290	80.760	80.760	1,229,800
2018-10-08	81.000	81.360	79.630	80.610	80.610	1,409,000
2018-10-05	80.650	81.290	80.490	81.060	81.060	1,521,700
2018-10-04	81.310	81.450	79.820	80.470	80.470	1,751,900
2018-10-03	82.210	82.380	81.650	81.680	81.680	1,684,000
2018-10-02	81.610	82.240	81.030	81.850	81.850	1,783,100
2018-10-01	82.660	82.790	81.380	81.530	81.530	1,583,300
2018-09-28	81.700	82.410	81.670	82.380	82.380	1,699,900
2018-09-27	81.750	82.050	81.520	81.630	81.630	1,992,500
2018-09-26	81.950	82.390	81.420	81.650	81.650	1,699,500
2018-09-25	81.200	81.880	81.160	81.680	81.680	1,646,500
2018-09-24	80.700	81.130	80.540	80.920	80.920	2,001,000
2018-09-21	80.730	81.500	80.000	81.440	81.440	4,347,600
2018-09-20	79.560	80.230	79.340	80.120	80.120	1,784,300
2018-09-19	80.470	80.870	79.280	79.420	79.420	1,662,400
2018-09-18	80.050	80.560	79.780	80.280	80.280	1,221,000
2018-09-17	81.740	81.870	80.030	80.080	80.080	1,461,600
2018-09-14	81.190	81.470	80.870	81.340	81.340	2,015,600
2018-09-13	81.120	81.310	80.860	81.090	81.090	1,558,100
2018-09-12	80.720	80.990	80.390	80.780	80.780	1,111,500
2018-09-11	80.400	81.210	80.230	80.790	80.790	1,348,700
2018-09-10	80.190	80.570	79.990	80.390	80.390	1,456,300

← NewerPage 34 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.