Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	132.53	132.90	131.42	132.16	66.080	1,207,400
2017-12-18	132.32	133.36	132.11	132.34	66.170	1,495,000
2017-12-15	130.96	132.28	129.41	131.96	65.980	3,525,600
2017-12-14	130.74	131.00	129.84	129.90	64.950	1,519,400
2017-12-13	131.46	132.07	130.28	130.81	65.405	1,732,000
2017-12-12	132.00	132.32	131.09	131.20	65.600	1,252,000
2017-12-11	131.40	131.83	131.13	131.83	65.915	1,514,400
2017-12-08	131.89	132.12	131.27	131.72	65.860	1,142,400
2017-12-07	130.31	131.40	130.02	131.20	65.600	1,431,200
2017-12-06	131.14	131.51	130.01	130.56	65.280	1,658,200
2017-12-05	132.24	132.57	130.62	130.88	65.440	1,550,200
2017-12-04	131.39	133.11	130.93	132.24	66.120	2,270,000
2017-12-01	130.50	131.81	128.19	130.41	65.205	2,301,000
2017-11-30	129.11	131.85	129.11	131.45	65.725	3,568,000
2017-11-29	128.37	128.99	127.59	128.72	64.360	1,915,800
2017-11-28	128.11	128.57	127.76	128.41	64.205	2,188,800
2017-11-27	128.38	128.63	127.67	128.16	64.080	1,191,200
2017-11-24	127.59	128.25	127.30	128.13	64.065	681,000
2017-11-22	128.29	128.64	127.53	127.71	63.855	1,376,000
2017-11-21	128.71	128.75	127.79	128.27	64.135	1,581,000
2017-11-20	128.24	128.82	127.78	128.32	64.160	1,371,400
2017-11-17	129.44	129.48	127.92	128.39	64.195	1,611,000
2017-11-16	128.91	130.10	128.72	129.54	64.770	1,337,000
2017-11-15	129.53	129.83	128.00	128.52	64.260	1,989,200
2017-11-14	127.80	129.85	127.52	129.73	64.865	1,428,600
2017-11-13	127.97	128.57	127.38	128.16	64.080	1,387,000
2017-11-10	128.54	128.54	127.58	128.00	64.000	965,400
2017-11-09	128.12	129.16	127.42	128.88	64.440	1,847,200
2017-11-08	126.76	129.11	126.53	128.82	64.410	1,401,000
2017-11-07	127.74	127.93	126.34	126.97	63.485	1,943,200
2017-11-06	126.96	127.81	126.59	127.77	63.885	2,456,800
2017-11-03	126.46	127.10	126.14	127.03	63.515	2,077,200
2017-11-02	125.62	127.18	125.35	126.58	63.290	3,104,600
2017-11-01	124.00	125.79	120.38	125.52	62.760	10,332,000
2017-10-31	129.19	129.70	128.51	129.43	64.715	2,634,600
2017-10-30	130.05	130.18	128.72	129.45	64.725	1,909,600
2017-10-27	128.71	130.20	128.49	130.18	65.090	1,617,200
2017-10-26	129.08	129.51	128.56	128.94	64.470	930,400
2017-10-25	126.89	128.60	126.64	128.21	64.105	2,131,000
2017-10-24	128.00	128.47	127.14	127.39	63.695	1,933,600
2017-10-23	128.69	129.20	127.83	127.99	63.995	1,348,400
2017-10-20	128.13	128.58	127.81	128.44	64.220	1,181,400
2017-10-19	126.95	127.77	126.64	127.55	63.775	957,200
2017-10-18	126.50	127.51	126.50	127.07	63.535	1,193,600
2017-10-17	127.08	127.41	126.31	126.63	63.315	931,200
2017-10-16	127.04	127.50	126.75	127.20	63.600	1,252,000
2017-10-13	126.77	128.00	126.77	127.08	63.540	1,405,400
2017-10-12	126.73	127.59	126.70	127.17	63.585	2,821,400
2017-10-11	127.71	127.93	126.45	126.74	63.370	1,669,200
2017-10-10	127.94	128.65	127.73	127.87	63.935	1,401,600
2017-10-09	127.56	127.86	127.21	127.51	63.755	1,903,200
2017-10-06	128.90	128.90	127.17	127.48	63.740	2,666,400
2017-10-05	128.96	129.24	128.15	128.91	64.455	1,383,000
2017-10-04	128.59	128.77	127.68	128.58	64.290	967,000
2017-10-03	129.15	129.52	128.76	128.83	64.415	1,093,400
2017-10-02	129.22	129.81	128.33	128.87	64.435	1,349,400
2017-09-29	128.12	129.61	127.87	128.96	64.480	2,444,000
2017-09-28	127.75	128.64	127.67	128.21	64.105	1,888,200
2017-09-27	127.99	128.63	127.86	128.36	64.180	1,809,400
2017-09-26	127.61	127.91	127.00	127.48	63.740	1,895,600

← NewerPage 38 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.