Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	147.80	148.39	145.71	147.24	73.620	1,482,000
2018-03-16	148.02	148.91	147.27	148.44	74.220	3,003,000
2018-03-15	147.46	148.71	147.13	147.67	73.835	1,692,800
2018-03-14	147.94	148.34	146.82	147.59	73.795	3,121,800
2018-03-13	147.83	148.49	146.58	147.50	73.750	3,951,200
2018-03-12	148.53	148.65	147.35	147.64	73.820	2,093,800
2018-03-09	146.86	148.42	146.43	148.23	74.115	2,001,000
2018-03-08	145.46	146.80	145.46	146.10	73.050	1,277,000
2018-03-07	143.67	145.39	143.66	145.06	72.530	1,562,200
2018-03-06	144.99	145.12	143.59	144.22	72.110	2,003,200
2018-03-05	142.81	145.26	142.39	144.93	72.465	1,933,000
2018-03-02	141.31	144.34	140.66	143.98	71.990	2,693,200
2018-03-01	143.85	144.59	140.97	141.87	70.935	3,111,800
2018-02-28	145.10	146.01	143.38	143.39	71.695	3,066,800
2018-02-27	145.74	147.43	144.11	144.21	72.105	3,182,800
2018-02-26	146.87	147.36	144.98	145.36	72.680	2,279,600
2018-02-23	143.00	146.26	142.62	146.19	73.095	2,910,800
2018-02-22	140.17	142.80	140.17	142.11	71.055	1,809,400
2018-02-21	142.57	142.98	139.71	139.79	69.895	2,115,400
2018-02-20	141.85	143.42	141.29	141.71	70.855	2,348,400
2018-02-16	140.50	143.42	140.46	142.72	71.360	2,467,400
2018-02-15	139.10	140.49	137.88	140.45	70.225	2,041,400
2018-02-14	138.51	139.11	137.16	138.40	69.200	2,616,600
2018-02-13	137.81	139.54	136.49	139.03	69.515	1,628,800
2018-02-12	138.13	140.63	137.80	138.64	69.320	3,665,600
2018-02-09	134.80	138.44	133.77	137.46	68.730	5,312,600
2018-02-08	142.15	142.16	132.76	133.05	66.525	7,270,600
2018-02-07	129.78	130.99	128.57	129.17	64.585	4,752,200
2018-02-06	128.29	131.19	125.52	130.75	65.375	5,878,400
2018-02-05	137.70	138.58	130.01	130.11	65.055	4,263,200
2018-02-02	139.42	139.98	137.42	137.55	68.775	2,321,200
2018-02-01	140.68	141.87	139.45	140.10	70.050	2,108,400
2018-01-31	142.44	142.44	140.13	140.84	70.420	2,968,600
2018-01-30	143.17	144.20	142.49	142.54	71.270	2,970,400
2018-01-29	142.30	143.99	142.01	143.03	71.515	2,438,800
2018-01-26	141.53	142.81	140.48	142.58	71.290	1,485,600
2018-01-25	140.58	141.15	139.63	140.80	70.400	1,331,000
2018-01-24	140.99	141.28	139.91	140.14	70.070	1,750,200
2018-01-23	139.17	141.08	138.95	140.39	70.195	1,574,200
2018-01-22	138.23	140.20	138.10	140.19	70.095	1,503,000
2018-01-19	137.59	138.69	137.10	138.11	69.055	1,638,200
2018-01-18	138.31	138.57	137.54	137.94	68.970	1,528,800
2018-01-17	138.72	139.25	138.10	138.25	69.125	3,045,800
2018-01-16	137.72	138.56	137.34	137.51	68.755	1,848,400
2018-01-12	137.80	138.07	137.07	137.22	68.610	1,528,200
2018-01-11	136.88	137.91	136.38	137.83	68.915	1,579,600
2018-01-10	136.05	137.38	135.25	137.01	68.505	2,211,800
2018-01-09	134.85	136.74	134.43	136.29	68.145	1,663,400
2018-01-08	134.41	135.28	133.97	134.85	67.425	1,457,400
2018-01-05	133.64	134.99	132.87	134.58	67.290	1,625,200
2018-01-04	131.79	133.40	131.79	133.26	66.630	1,496,000
2018-01-03	130.57	131.99	130.49	131.41	65.705	1,273,400
2018-01-02	131.96	131.97	129.82	130.35	65.175	1,546,400
2017-12-29	131.87	132.48	131.07	131.13	65.565	1,182,800
2017-12-28	131.90	132.10	131.16	131.99	65.995	1,158,000
2017-12-27	131.23	131.65	131.03	131.49	65.745	1,353,600
2017-12-26	130.40	131.55	130.04	131.40	65.700	876,000
2017-12-22	130.37	130.98	130.19	130.32	65.160	819,400
2017-12-21	131.87	132.27	130.48	130.63	65.315	1,123,000
2017-12-20	132.77	132.77	131.56	131.59	65.795	1,263,200

← NewerPage 37 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.