Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	125.79	127.15	125.50	127.11	63.555	2,289,800
2017-09-22	124.56	126.29	124.47	126.23	63.115	1,639,000
2017-09-21	125.09	125.27	124.29	124.76	62.380	1,167,400
2017-09-20	125.41	125.84	124.39	125.10	62.550	1,041,000
2017-09-19	125.65	126.26	125.03	125.17	62.585	1,133,000
2017-09-18	123.91	125.57	123.77	125.53	62.765	1,524,400
2017-09-15	123.62	124.31	123.02	124.05	62.025	2,969,000
2017-09-14	123.60	124.10	123.16	123.55	61.775	1,304,800
2017-09-13	124.06	124.34	123.59	123.99	61.995	977,800
2017-09-12	124.31	124.98	123.92	124.58	62.290	1,050,000
2017-09-11	123.40	124.47	122.80	124.32	62.160	1,179,400
2017-09-08	122.67	123.46	122.03	122.66	61.330	1,417,400
2017-09-07	122.93	123.57	122.17	122.83	61.415	1,207,200
2017-09-06	122.37	122.66	121.17	122.41	61.205	2,338,400
2017-09-05	122.58	122.71	121.32	121.86	60.930	1,737,200
2017-09-01	124.19	124.62	122.66	123.00	61.500	955,800
2017-08-31	123.74	124.05	123.23	123.71	61.855	1,689,000
2017-08-30	123.04	123.71	122.64	123.21	61.605	1,145,800
2017-08-29	122.19	123.19	122.17	123.02	61.510	1,152,400
2017-08-28	122.66	123.10	122.50	122.83	61.340	891,600
2017-08-25	121.99	122.94	121.67	122.32	61.085	1,739,600
2017-08-24	122.05	122.30	121.34	121.51	60.681	897,400
2017-08-23	122.22	122.49	121.53	122.15	61.000	973,600
2017-08-22	121.15	122.76	121.02	122.62	61.235	1,274,400
2017-08-21	120.64	121.15	120.09	120.77	60.311	1,649,800
2017-08-18	120.94	121.72	119.70	120.36	60.107	1,857,800
2017-08-17	124.10	124.34	121.00	121.09	60.471	2,350,600
2017-08-16	124.98	125.47	123.98	124.83	62.339	1,218,200
2017-08-15	124.03	124.92	123.75	124.70	62.274	1,114,400
2017-08-14	122.97	124.27	122.97	124.05	61.949	1,137,400
2017-08-11	122.88	123.43	122.74	122.84	61.345	898,800
2017-08-10	122.61	123.58	122.27	122.49	61.170	1,286,600
2017-08-09	123.27	123.65	122.64	123.30	61.575	1,097,000
2017-08-08	123.45	124.12	123.31	123.58	61.715	1,020,600
2017-08-07	123.09	124.27	122.89	124.08	61.964	1,626,000
2017-08-04	124.40	124.40	122.86	123.08	61.465	1,943,400
2017-08-03	124.17	124.47	122.78	123.97	61.909	2,251,800
2017-08-02	124.54	128.85	123.92	123.97	61.909	4,454,800
2017-08-01	128.57	129.35	128.06	129.27	64.556	2,220,800
2017-07-31	126.82	128.57	126.63	128.50	64.172	2,789,200
2017-07-28	126.64	127.30	125.81	126.23	63.038	923,200
2017-07-27	126.89	127.46	126.36	126.97	63.408	1,246,000
2017-07-26	126.63	127.21	126.35	127.01	63.427	747,400
2017-07-25	126.50	127.19	126.07	126.39	63.118	797,600
2017-07-24	126.51	126.93	125.95	126.48	63.163	1,535,200
2017-07-21	125.78	127.26	125.78	126.71	63.278	1,172,000
2017-07-20	125.83	126.48	125.46	126.23	63.038	1,021,400
2017-07-19	125.41	126.03	125.00	125.76	62.803	1,117,000
2017-07-18	125.12	125.44	124.48	125.06	62.454	1,289,200
2017-07-17	124.07	125.50	123.99	125.25	62.549	1,673,600
2017-07-14	123.67	123.86	123.31	123.61	61.730	1,028,600
2017-07-13	123.46	123.93	122.88	123.27	61.560	1,419,200
2017-07-12	122.78	123.54	122.69	123.44	61.645	1,288,800
2017-07-11	122.74	122.89	121.77	122.03	60.941	2,213,800
2017-07-10	122.89	123.10	122.47	122.80	61.325	1,013,200
2017-07-07	122.00	123.47	122.00	122.77	61.310	1,408,800
2017-07-06	121.61	122.10	120.73	121.79	60.821	1,668,800
2017-07-05	121.49	122.72	121.28	122.35	61.100	1,739,000
2017-07-03	122.76	123.48	121.24	121.31	60.581	923,000
2017-06-30	122.14	122.77	121.37	122.34	61.095	2,035,600

← NewerPage 39 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.