Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	80.340	80.550	79.740	79.920	79.920	1,371,100
2018-09-06	79.620	80.700	79.530	80.370	80.370	1,457,400
2018-09-05	80.140	80.380	79.240	79.710	79.710	1,584,800
2018-09-04	79.830	80.120	79.290	79.980	79.980	1,201,500
2018-08-31	79.520	80.160	79.510	80.070	80.070	1,689,200
2018-08-30	79.560	79.800	79.400	79.560	79.560	1,365,400
2018-08-29	78.610	79.740	78.590	79.640	79.640	1,668,100
2018-08-28	79.800	79.950	77.790	78.440	78.440	3,231,400
2018-08-27	80.360	80.450	79.640	79.710	79.710	1,571,000
2018-08-24	79.890	80.330	79.480	80.030	80.030	1,445,200
2018-08-23	79.600	79.990	79.430	79.650	79.650	1,501,300
2018-08-22	79.160	79.920	79.000	79.660	79.660	1,776,900
2018-08-21	79.690	79.930	79.360	79.440	79.440	1,197,100
2018-08-20	79.630	79.910	79.220	79.590	79.590	936,700
2018-08-17	78.830	79.630	78.720	79.440	79.440	1,635,200
2018-08-16	79.180	79.180	77.650	78.920	78.920	1,952,200
2018-08-15	78.720	79.090	78.260	78.690	78.690	1,981,100
2018-08-14	78.330	79.570	78.250	79.030	79.030	2,173,900
2018-08-13	79.530	79.960	79.020	79.270	79.270	2,102,300
2018-08-10	78.300	80.000	78.300	79.240	79.240	2,245,100
2018-08-09	77.860	78.930	77.630	78.640	78.640	1,896,500
2018-08-08	77.180	77.820	77.000	77.580	77.580	1,348,400
2018-08-07	76.680	77.410	76.530	77.050	77.050	1,569,000
2018-08-06	76.260	76.960	76.110	76.900	76.900	1,484,900
2018-08-03	75.340	76.300	74.970	76.250	76.250	1,623,600
2018-08-02	74.260	75.260	73.840	75.190	75.190	2,061,100
2018-08-01	75.480	76.540	73.870	74.740	74.740	2,311,100
2018-07-31	75.060	76.820	74.510	75.480	75.480	2,506,900
2018-07-30	75.910	76.060	74.340	74.460	74.460	1,586,500
2018-07-27	77.340	77.600	75.830	76.120	76.120	1,088,900
2018-07-26	77.790	78.210	77.090	77.220	77.220	1,597,700
2018-07-25	77.350	77.690	77.090	77.610	77.610	2,042,800
2018-07-24	77.500	77.740	76.660	77.180	77.180	1,682,800
2018-07-23	77.050	77.500	76.800	77.390	77.390	1,035,100
2018-07-20	77.280	77.780	76.630	77.350	77.350	1,500,200
2018-07-19	77.230	77.560	76.880	77.430	77.430	983,500
2018-07-18	77.240	77.430	76.850	77.240	77.240	1,192,700
2018-07-17	76.430	77.350	76.430	77.150	77.150	1,582,500
2018-07-16	77.490	77.770	76.650	76.870	76.870	979,300
2018-07-13	77.460	77.730	77.180	77.450	77.450	1,104,000
2018-07-12	76.810	77.570	76.810	77.550	77.550	1,365,700
2018-07-11	75.780	76.910	75.680	76.460	76.460	1,392,700
2018-07-10	76.100	76.230	75.580	75.960	75.960	1,617,300
2018-07-09	75.500	76.280	75.500	75.820	75.820	1,228,300
2018-07-06	75.220	75.670	74.950	75.490	75.490	1,282,900
2018-07-05	74.720	75.190	74.010	75.030	75.030	1,238,300
2018-07-03	74.960	75.100	74.330	74.420	74.420	597,400
2018-07-02	73.700	74.760	73.540	74.740	74.740	1,408,800
2018-06-29	74.020	74.630	73.890	74.090	74.090	1,410,400
2018-06-28	73.310	74.050	73.220	73.930	73.930	1,276,300
2018-06-27	74.240	74.590	73.190	73.260	73.260	1,877,600
2018-06-26	74.660	74.780	73.990	74.180	74.180	1,528,200
2018-06-25	75.540	75.550	74.110	74.380	74.380	1,578,100
2018-06-22	76.010	76.300	75.360	75.570	75.570	2,988,000
2018-06-21	74.860	76.380	74.860	75.780	75.780	1,346,800
2018-06-20	76.360	76.750	76.140	76.210	76.210	1,723,900
2018-06-19	75.810	76.220	75.550	76.160	76.160	1,496,300
2018-06-18	76.000	76.420	75.480	76.220	76.220	1,462,500
2018-06-15	76.620	76.690	75.850	76.490	76.490	3,351,100
2018-06-14	76.170	76.980	75.930	76.430	76.430	2,083,400

← NewerPage 35 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.