Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	75.810	76.760	75.600	75.850	75.850	1,920,800
2018-06-12	75.050	75.950	74.720	75.850	75.850	1,487,100
2018-06-11	75.350	75.500	75.010	75.130	75.130	1,188,100
2018-06-08	75.110	75.530	74.750	75.470	75.470	1,141,500
2018-06-07	76.000	76.140	74.540	75.070	75.070	2,462,000
2018-06-06	74.900	76.070	74.900	76.060	76.060	2,636,500
2018-06-05	74.280	74.850	74.160	74.680	74.680	1,943,300
2018-06-04	73.430	74.610	73.340	74.260	74.260	1,194,200
2018-06-01	73.010	73.570	72.120	73.330	73.330	1,230,500
2018-05-31	72.710	73.240	72.480	72.600	72.600	2,077,200
2018-05-30	71.950	73.010	71.590	72.750	72.750	1,675,700
2018-05-29	71.340	71.710	70.780	71.630	71.630	1,920,400
2018-05-25	71.680	71.960	71.610	71.770	71.770	1,003,700
2018-05-24	71.860	72.070	71.250	71.680	71.680	1,836,500
2018-05-23	71.110	71.870	70.730	71.870	71.870	1,600,900
2018-05-22	73.430	73.430	71.540	71.660	71.660	2,409,300
2018-05-21	73.070	73.560	73.000	73.250	73.250	1,559,500
2018-05-18	72.740	73.240	72.500	72.980	72.980	1,462,000
2018-05-17	72.260	72.610	71.900	72.500	72.500	1,511,500
2018-05-16	72.260	72.600	72.010	72.280	72.280	1,278,800
2018-05-15	72.050	72.200	71.580	72.090	72.090	1,473,600
2018-05-14	72.720	73.190	72.310	72.420	72.420	1,205,500
2018-05-11	72.440	72.890	72.250	72.790	72.790	1,518,600
2018-05-10	71.790	72.550	71.500	72.410	72.410	956,100
2018-05-09	70.540	71.800	70.210	71.490	71.490	1,457,300
2018-05-08	69.950	71.200	69.310	70.410	70.410	2,007,600
2018-05-07	69.830	70.520	69.780	70.410	70.410	1,786,800
2018-05-04	68.620	69.970	68.450	69.720	69.720	2,127,300
2018-05-03	68.660	69.420	68.430	68.990	68.990	2,346,800
2018-05-02	71.000	71.560	68.860	69.030	69.030	3,623,300
2018-05-01	70.850	71.830	70.830	71.630	71.630	2,547,600
2018-04-30	71.510	72.150	70.820	70.860	70.860	2,548,400
2018-04-27	71.120	71.910	70.970	71.470	71.470	1,547,100
2018-04-26	70.400	71.720	70.320	71.320	71.320	1,345,100
2018-04-25	70.810	70.930	69.660	70.160	70.160	1,393,800
2018-04-24	71.520	71.700	70.450	70.900	70.900	1,625,900
2018-04-23	71.420	71.740	70.880	71.090	71.090	805,700
2018-04-20	71.680	72.110	71.000	71.340	71.340	1,212,100
2018-04-19	71.950	72.370	71.530	71.750	71.750	958,200
2018-04-18	72.470	72.490	71.840	72.120	72.120	1,150,700
2018-04-17	72.160	72.620	71.800	72.290	72.290	1,724,700
2018-04-16	71.490	71.900	71.150	71.590	71.590	1,091,500
2018-04-13	71.160	71.370	70.600	70.900	70.900	1,304,500
2018-04-12	71.110	71.340	70.730	70.980	70.980	1,259,000
2018-04-11	70.550	71.350	70.440	70.850	70.850	1,167,600
2018-04-10	70.860	71.560	70.700	71.130	71.130	1,691,000
2018-04-09	70.100	71.190	70.020	70.130	70.130	1,424,500
2018-04-06	70.560	71.270	69.670	69.840	69.840	1,434,100
2018-04-05	71.680	71.920	70.930	71.240	71.240	1,462,000
2018-04-04	70.300	71.440	69.800	71.130	71.130	2,663,300
2018-04-03	70.640	71.410	70.140	70.970	70.970	1,920,900
2018-04-02	71.040	71.550	69.680	70.540	70.540	2,350,100
2018-03-29	71.250	71.900	70.160	71.310	71.310	1,586,000
2018-03-28	70.430	71.410	70.060	70.740	70.740	2,524,100
2018-03-27	71.700	71.920	69.770	70.280	70.280	1,779,600
2018-03-26	70.980	71.540	70.070	71.280	71.280	1,941,300
2018-03-23	71.290	71.540	70.000	70.010	70.010	2,029,700
2018-03-22	72.860	72.990	71.250	71.340	71.340	1,579,100
2018-03-21	73.630	74.300	73.020	73.170	73.170	2,060,800
2018-03-20	73.710	73.990	72.860	73.460	73.460	1,756,900

← NewerPage 36 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.