Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	108.41	110.01	108.17	109.83	54.712	1,556,800
2017-01-05	108.46	109.18	108.01	108.61	54.104	1,662,400
2017-01-04	107.32	108.73	107.31	108.65	54.124	1,359,000
2017-01-03	106.82	107.69	106.49	107.34	53.471	2,142,600
2016-12-30	107.64	107.92	105.96	106.28	52.943	1,670,200
2016-12-29	107.45	108.45	106.91	107.28	53.441	1,399,000
2016-12-28	108.27	108.27	107.11	107.20	53.402	1,376,600
2016-12-27	108.26	109.03	107.48	108.14	53.870	1,262,400
2016-12-23	107.66	108.20	107.62	108.00	53.800	624,600
2016-12-22	108.58	108.79	107.42	107.61	53.606	1,285,800
2016-12-21	108.71	108.99	108.18	108.57	54.084	1,158,000
2016-12-20	107.89	109.11	107.33	109.07	54.333	1,661,000
2016-12-19	106.97	108.18	106.74	107.35	53.476	1,102,600
2016-12-16	107.33	107.87	106.68	107.03	53.317	3,494,400
2016-12-15	106.04	107.69	105.71	107.27	53.436	1,845,600
2016-12-14	106.33	106.93	105.80	106.03	52.819	2,323,400
2016-12-13	105.41	106.55	104.49	106.10	52.854	1,979,000
2016-12-12	104.67	104.87	104.36	104.82	52.216	1,216,800
2016-12-09	104.99	104.99	104.39	104.79	52.201	1,597,200
2016-12-08	104.56	105.07	104.23	104.71	52.161	1,694,400
2016-12-07	103.25	104.90	102.60	104.82	52.216	1,936,400
2016-12-06	103.90	103.95	103.04	103.25	51.434	1,537,200
2016-12-05	103.68	104.55	103.33	103.63	51.623	3,468,800
2016-12-02	103.40	104.17	103.06	103.37	51.494	2,652,800
2016-12-01	104.55	104.85	102.83	103.32	51.469	2,415,600
2016-11-30	106.54	106.95	104.60	104.62	52.116	3,336,400
2016-11-29	106.76	107.20	106.37	106.54	53.073	1,888,800
2016-11-28	107.21	107.77	106.35	106.61	53.108	2,852,600
2016-11-25	107.81	107.90	106.86	107.23	53.417	966,800
2016-11-23	106.20	107.60	105.49	107.60	53.601	3,411,400
2016-11-22	105.60	106.38	105.07	106.31	52.958	2,341,600
2016-11-21	102.51	105.50	102.51	105.44	52.450	2,525,800
2016-11-18	104.94	105.48	104.17	104.29	51.878	2,743,800
2016-11-17	103.07	105.31	103.07	105.06	52.261	4,016,400
2016-11-16	101.20	103.71	101.20	103.21	51.341	5,067,800
2016-11-15	100.35	101.73	100.03	101.54	50.510	3,699,600
2016-11-14	100.83	101.08	100.05	100.12	49.804	3,401,600
2016-11-11	99.490	100.71	99.190	100.54	50.013	2,651,000
2016-11-10	100.79	100.99	98.660	99.800	49.645	2,694,800
2016-11-09	97.140	100.83	97.060	100.51	49.998	2,457,800
2016-11-08	99.020	100.51	98.950	100.17	49.829	1,565,800
2016-11-07	99.680	99.930	98.950	99.560	49.525	1,974,000
2016-11-04	97.410	98.540	97.410	97.930	48.714	2,106,000
2016-11-03	98.670	98.690	98.050	98.110	48.804	2,009,800
2016-11-02	98.620	99.520	98.590	98.660	49.078	2,615,400
2016-11-01	98.740	99.130	97.890	98.560	49.028	2,957,600
2016-10-31	98.480	98.870	97.480	98.480	48.988	2,924,000
2016-10-28	97.620	99.040	97.620	98.330	48.913	4,841,600
2016-10-27	93.230	97.190	92.810	96.750	48.127	9,091,400
2016-10-26	99.530	100.47	99.450	99.990	49.739	2,165,000
2016-10-25	100.50	100.65	99.570	99.720	49.605	1,869,400
2016-10-24	99.980	100.78	99.740	100.51	49.998	2,110,600
2016-10-21	99.330	99.330	98.070	99.160	49.326	2,237,200
2016-10-20	99.990	100.12	99.090	99.650	49.570	1,623,600
2016-10-19	100.19	100.45	99.680	99.810	49.650	2,396,800
2016-10-18	100.70	101.00	100.03	100.06	49.774	901,800
2016-10-17	100.16	100.32	99.530	99.850	49.669	1,547,000
2016-10-14	98.500	100.83	98.500	100.06	49.774	1,878,600
2016-10-13	99.480	100.06	98.860	99.730	49.610	1,706,800
2016-10-12	99.080	100.34	98.620	100.09	49.789	2,073,600

← NewerPage 42 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.