Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	100.55	100.55	98.570	99.130	49.311	2,040,400
2016-10-10	100.23	100.87	100.00	100.54	50.013	1,269,000
2016-10-07	100.88	100.88	99.360	99.980	49.734	3,070,400
2016-10-06	99.480	100.83	99.420	100.81	50.147	2,037,600
2016-10-05	99.370	99.880	98.720	99.690	49.590	2,287,800
2016-10-04	100.19	100.27	98.530	98.890	49.192	1,937,200
2016-10-03	99.100	99.980	99.100	99.750	49.620	1,600,400
2016-09-30	99.760	99.980	98.950	99.470	49.480	2,913,000
2016-09-29	99.950	100.56	99.450	99.720	49.605	1,866,600
2016-09-28	100.73	100.73	99.280	100.23	49.858	2,075,800
2016-09-27	99.810	100.76	99.300	100.61	50.048	1,787,600
2016-09-26	100.59	100.95	100.04	100.25	49.868	1,632,400
2016-09-23	102.28	102.68	101.14	101.19	50.336	1,411,600
2016-09-22	101.90	102.75	101.84	102.33	50.903	2,094,400
2016-09-21	99.880	101.67	99.640	101.50	50.490	2,634,600
2016-09-20	99.980	100.03	99.320	99.340	49.416	1,578,400
2016-09-19	99.320	100.15	99.010	99.300	49.396	1,413,200
2016-09-16	100.15	100.15	98.660	99.210	49.351	3,993,200
2016-09-15	98.160	100.58	97.730	99.930	49.709	3,570,600
2016-09-14	99.280	100.38	98.200	98.380	48.938	2,686,800
2016-09-13	100.58	100.60	99.150	99.330	49.411	2,465,400
2016-09-12	100.02	101.33	99.820	101.16	50.321	2,128,000
2016-09-09	101.68	101.94	100.25	100.28	49.883	2,106,400
2016-09-08	102.78	103.07	102.14	102.27	50.873	1,577,000
2016-09-07	103.76	103.76	102.88	103.13	51.301	1,270,400
2016-09-06	104.29	104.29	103.26	103.70	51.585	1,374,400
2016-09-02	104.48	104.67	103.86	104.34	51.903	1,436,200
2016-09-01	103.09	104.00	102.73	103.80	51.634	1,434,800
2016-08-31	102.96	103.30	102.69	103.05	51.261	1,459,600
2016-08-30	103.17	103.62	102.57	102.94	51.207	1,041,000
2016-08-29	103.45	104.00	103.19	103.28	51.376	1,178,600
2016-08-26	103.32	104.68	102.97	103.47	51.396	1,607,200
2016-08-25	102.80	103.75	102.60	103.02	51.172	1,084,200
2016-08-24	103.81	104.24	102.66	102.72	51.023	2,060,800
2016-08-23	103.00	104.46	102.94	104.12	51.718	2,644,600
2016-08-22	102.36	102.92	102.14	102.84	51.083	1,110,400
2016-08-19	102.19	102.69	101.86	102.54	50.934	1,622,200
2016-08-18	102.51	103.09	102.03	102.51	50.919	1,368,400
2016-08-17	101.79	102.82	101.00	102.78	51.053	2,645,200
2016-08-16	102.60	102.73	101.54	101.54	50.437	1,783,400
2016-08-15	103.69	103.69	102.94	102.97	51.147	1,517,200
2016-08-12	103.08	103.91	102.95	103.36	51.341	1,500,800
2016-08-11	104.29	104.79	103.07	103.39	51.356	2,586,200
2016-08-10	104.21	104.95	103.78	104.19	51.753	1,516,600
2016-08-09	103.80	104.50	103.53	104.19	51.753	1,607,200
2016-08-08	105.08	105.25	103.75	103.99	51.654	1,952,000
2016-08-05	105.93	106.30	105.11	105.19	52.250	2,587,400
2016-08-04	104.83	106.06	104.60	105.58	52.444	3,337,800
2016-08-03	106.70	107.55	102.30	104.45	51.882	6,614,800
2016-08-02	109.92	110.60	109.25	109.41	54.346	2,249,600
2016-08-01	110.15	111.00	110.08	110.35	54.813	1,890,400
2016-07-29	110.80	110.80	109.93	110.36	54.818	1,543,400
2016-07-28	109.84	110.90	109.47	110.71	54.992	1,718,200
2016-07-27	110.81	110.96	109.68	110.00	54.639	1,597,200
2016-07-26	110.50	111.46	110.33	110.92	55.096	1,611,200
2016-07-25	110.24	110.66	110.00	110.35	54.813	1,035,800
2016-07-22	110.21	110.60	109.88	110.48	54.878	1,044,600
2016-07-21	110.87	110.98	109.58	109.93	54.604	1,230,200
2016-07-20	110.48	110.97	110.48	110.91	55.091	1,068,000
2016-07-19	109.77	110.68	109.77	110.39	54.833	1,138,800

← NewerPage 43 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.