Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	115.36	116.10	115.01	115.38	57.550	1,559,000
2017-04-03	115.50	116.01	114.95	115.64	57.680	2,268,800
2017-03-31	115.52	116.02	115.29	115.31	57.515	1,655,400
2017-03-30	115.51	116.47	115.51	115.93	57.825	930,600
2017-03-29	115.59	116.09	115.13	115.91	57.815	1,223,600
2017-03-28	115.38	116.25	114.82	115.79	57.755	2,090,000
2017-03-27	115.23	115.86	114.82	115.49	57.605	1,600,800
2017-03-24	116.10	116.54	115.49	115.94	57.830	1,421,200
2017-03-23	115.74	116.52	115.06	115.85	57.785	1,857,400
2017-03-22	113.29	116.45	113.29	115.88	57.800	2,725,000
2017-03-21	117.12	117.31	115.52	116.16	57.939	2,769,000
2017-03-20	117.91	117.95	116.32	116.70	58.209	1,611,600
2017-03-17	117.78	118.21	117.17	117.79	58.752	3,381,400
2017-03-16	117.76	117.93	116.71	117.26	58.488	1,426,400
2017-03-15	118.06	118.06	116.80	117.65	58.682	1,738,400
2017-03-14	117.86	118.11	116.93	117.37	58.543	1,170,600
2017-03-13	117.20	117.94	117.07	117.89	58.802	1,260,200
2017-03-10	118.21	118.30	116.86	117.28	58.498	1,953,000
2017-03-09	117.67	118.03	116.88	117.45	58.583	2,119,200
2017-03-08	117.24	117.98	116.68	117.45	58.583	2,061,400
2017-03-07	117.19	117.45	116.70	116.95	58.333	1,228,800
2017-03-06	116.82	117.41	116.51	117.02	58.368	1,267,600
2017-03-03	116.46	117.54	116.11	117.50	58.608	1,279,400
2017-03-02	116.75	117.23	116.08	116.64	58.179	1,273,600
2017-03-01	116.18	117.42	115.97	117.11	58.338	2,092,200
2017-02-28	115.53	116.15	115.09	115.40	57.486	2,417,800
2017-02-27	116.04	116.70	115.45	115.58	57.576	2,380,600
2017-02-24	114.71	116.32	114.37	116.30	57.935	2,062,200
2017-02-23	114.16	115.09	113.57	114.90	57.237	2,475,000
2017-02-22	112.10	114.74	111.02	113.82	56.699	3,976,800
2017-02-21	110.48	112.54	110.48	112.39	55.987	2,022,200
2017-02-17	111.25	111.99	110.66	111.98	55.783	1,978,200
2017-02-16	111.24	111.50	110.44	111.25	55.419	1,670,600
2017-02-15	110.14	111.28	110.03	111.08	55.334	2,675,800
2017-02-14	109.56	110.36	109.48	110.14	54.866	1,719,600
2017-02-13	109.56	110.30	109.36	110.10	54.846	2,159,400
2017-02-10	109.56	110.11	108.85	109.07	54.333	2,453,200
2017-02-09	107.78	110.44	107.41	109.47	54.532	3,791,400
2017-02-08	106.61	108.36	106.20	107.78	53.691	2,448,200
2017-02-07	106.84	106.90	106.12	106.42	53.013	1,999,200
2017-02-06	106.51	106.89	106.00	106.85	53.227	1,758,600
2017-02-03	106.41	107.17	104.51	106.72	53.163	2,376,600
2017-02-02	104.64	105.95	104.53	105.46	52.535	2,628,000
2017-02-01	107.13	107.23	104.72	105.38	52.495	3,407,800
2017-01-31	107.94	108.25	107.04	107.43	53.516	1,977,600
2017-01-30	108.05	108.60	107.34	108.15	53.875	1,908,200
2017-01-27	108.09	108.29	107.45	108.10	53.850	2,079,200
2017-01-26	108.50	108.81	107.81	107.85	53.725	1,701,200
2017-01-25	108.80	109.35	108.44	108.54	54.069	1,749,200
2017-01-24	108.91	109.00	108.06	108.52	54.059	2,211,600
2017-01-23	109.49	109.91	108.52	108.66	54.129	1,746,000
2017-01-20	110.06	110.32	108.84	109.57	54.582	2,327,400
2017-01-19	109.87	110.78	109.06	109.35	54.473	1,257,800
2017-01-18	110.82	110.82	109.85	110.08	54.836	1,463,400
2017-01-17	110.31	111.50	109.76	110.44	55.016	1,992,600
2017-01-13	109.39	110.51	109.17	110.30	54.946	1,397,800
2017-01-12	108.54	109.61	107.84	109.42	54.508	1,700,600
2017-01-11	107.98	108.55	107.79	108.54	54.069	1,071,200
2017-01-10	107.96	108.60	107.55	108.23	53.915	1,459,200
2017-01-09	109.76	109.89	107.81	108.10	53.850	1,879,800

← NewerPage 41 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.