Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	123.62	123.64	120.37	121.61	60.731	2,319,000
2017-06-28	123.16	124.25	122.30	124.06	61.954	1,563,800
2017-06-27	123.86	124.08	122.81	122.85	61.350	1,336,200
2017-06-26	125.06	127.10	124.14	124.33	62.089	1,292,400
2017-06-23	124.97	125.46	124.64	124.80	62.324	2,779,400
2017-06-22	125.22	125.62	123.95	124.91	62.379	1,367,200
2017-06-21	124.74	125.76	124.31	125.38	62.613	2,306,400
2017-06-20	124.77	125.95	124.39	124.62	62.234	1,924,800
2017-06-19	125.06	125.32	124.65	125.19	62.519	1,556,200
2017-06-16	121.74	125.59	121.74	124.65	62.249	3,464,800
2017-06-15	123.90	125.55	123.37	125.47	62.658	1,282,800
2017-06-14	125.04	125.55	123.69	124.62	62.234	1,471,400
2017-06-13	123.13	124.69	122.81	124.51	62.179	1,328,800
2017-06-12	122.45	123.59	122.26	123.18	61.515	1,749,400
2017-06-09	123.92	124.42	121.95	122.86	61.355	1,646,200
2017-06-08	124.97	125.18	122.84	123.75	61.799	1,643,200
2017-06-07	124.50	125.16	123.98	125.10	62.474	1,400,400
2017-06-06	125.41	125.80	124.31	124.43	62.139	2,307,600
2017-06-05	126.00	126.28	125.05	125.46	62.653	1,268,800
2017-06-02	125.60	125.91	124.57	125.71	62.778	1,534,800
2017-06-01	125.39	125.64	124.38	125.23	62.539	1,792,000
2017-05-31	124.89	125.33	124.33	125.28	62.564	3,064,200
2017-05-30	123.93	124.70	123.69	124.53	62.114	1,018,200
2017-05-26	124.59	124.81	123.87	124.09	61.895	1,102,800
2017-05-25	122.87	124.80	122.82	124.52	62.109	1,628,200
2017-05-24	122.27	122.79	122.00	122.76	61.231	1,186,000
2017-05-23	122.91	123.17	122.06	122.34	61.022	1,511,600
2017-05-22	120.75	122.49	120.68	122.32	61.012	1,606,200
2017-05-19	120.12	121.11	119.47	120.68	60.194	1,767,000
2017-05-18	119.30	120.37	118.95	120.04	59.875	1,433,800
2017-05-17	119.01	120.01	118.73	119.13	59.421	1,761,000
2017-05-16	120.25	121.14	119.49	119.75	59.730	1,540,200
2017-05-15	119.63	120.94	119.63	120.90	60.304	1,457,000
2017-05-12	119.64	119.91	119.19	119.78	59.745	1,055,800
2017-05-11	118.97	119.90	118.10	119.86	59.785	1,217,000
2017-05-10	119.42	119.89	119.09	119.25	59.481	1,207,200
2017-05-09	120.00	120.20	119.39	119.73	59.720	1,919,200
2017-05-08	119.98	120.18	119.41	119.84	59.775	1,238,400
2017-05-05	120.34	120.41	119.26	120.00	59.855	1,268,600
2017-05-04	118.63	121.18	117.75	120.25	59.979	2,170,400
2017-05-03	118.63	118.64	117.33	118.46	59.086	2,265,200
2017-05-02	119.44	119.44	118.29	118.64	59.176	1,868,400
2017-05-01	119.50	119.63	118.83	119.09	59.401	1,273,400
2017-04-28	120.12	120.12	118.37	119.14	59.426	1,655,400
2017-04-27	120.85	122.91	119.55	119.89	59.800	2,649,400
2017-04-26	119.45	120.44	119.17	119.99	59.850	2,162,200
2017-04-25	119.97	120.09	119.24	119.62	59.665	1,734,000
2017-04-24	119.59	120.00	118.91	119.44	59.575	1,931,600
2017-04-21	117.70	118.57	117.40	118.40	59.057	2,042,800
2017-04-20	117.09	117.99	116.57	117.79	58.752	1,197,800
2017-04-19	116.44	117.05	116.00	116.55	58.134	1,229,200
2017-04-18	116.16	116.61	116.03	116.35	58.034	957,200
2017-04-17	115.71	116.49	115.71	116.45	58.084	1,264,200
2017-04-13	115.99	116.58	115.17	115.19	57.455	1,333,600
2017-04-12	115.53	116.13	115.47	115.79	57.755	1,294,000
2017-04-11	115.70	116.26	115.12	116.26	57.989	1,128,400
2017-04-10	115.45	116.54	115.29	115.93	57.825	1,560,200
2017-04-07	115.89	116.14	115.36	115.82	57.770	1,464,800
2017-04-06	115.30	115.99	115.15	115.66	57.690	1,006,600
2017-04-05	115.68	116.97	115.36	115.57	57.645	1,430,000

← NewerPage 40 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.