Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	110.61	111.00	110.11	110.26	54.768	1,224,000
2016-07-15	111.13	111.13	110.18	110.34	54.808	1,423,200
2016-07-14	111.51	111.51	110.19	110.55	54.912	1,699,600
2016-07-13	110.80	111.00	110.43	110.57	54.922	1,867,600
2016-07-12	111.04	111.41	109.91	110.19	54.734	1,616,400
2016-07-11	110.00	110.70	109.69	110.30	54.788	1,898,400
2016-07-08	109.23	109.93	109.06	109.69	54.485	2,594,000
2016-07-07	108.63	108.81	107.97	108.43	53.859	1,726,200
2016-07-06	109.34	109.78	108.44	108.71	53.998	2,832,400
2016-07-05	108.64	109.66	108.15	109.43	54.356	3,022,800
2016-07-01	108.51	109.18	108.33	108.91	54.098	1,579,200
2016-06-30	106.88	108.85	106.34	108.73	54.008	3,084,200
2016-06-29	105.39	106.55	105.00	106.44	52.871	2,055,400
2016-06-28	102.92	104.89	102.66	104.78	52.046	2,246,200
2016-06-27	102.30	103.09	101.83	102.45	50.889	3,677,200
2016-06-24	102.00	104.04	101.60	103.25	51.286	4,270,000
2016-06-23	105.30	105.63	104.70	105.63	52.468	1,819,600
2016-06-22	105.38	105.81	104.37	104.44	51.877	1,592,400
2016-06-21	105.35	105.90	105.03	105.44	52.374	1,739,800
2016-06-20	105.22	106.40	105.22	105.36	52.334	1,443,200
2016-06-17	106.16	106.16	104.08	104.43	51.872	2,857,000
2016-06-16	105.45	106.40	105.12	106.28	52.791	1,316,200
2016-06-15	105.74	106.47	105.21	105.76	52.533	2,037,800
2016-06-14	105.27	105.95	105.03	105.75	52.528	2,680,000
2016-06-13	106.28	106.80	105.45	105.61	52.459	1,769,400
2016-06-10	106.26	107.36	106.12	106.38	52.841	1,436,400
2016-06-09	107.06	107.58	106.10	107.34	53.318	1,393,400
2016-06-08	106.43	107.59	106.12	107.40	53.348	2,004,200
2016-06-07	106.58	107.38	106.43	106.51	52.906	1,241,400
2016-06-06	106.06	107.02	105.66	106.63	52.965	1,326,800
2016-06-03	106.51	106.51	105.27	106.06	52.682	1,183,000
2016-06-02	105.89	106.65	105.64	106.65	52.975	1,479,800
2016-06-01	105.26	106.01	105.11	105.91	52.608	1,803,200
2016-05-31	105.47	105.64	104.68	105.33	52.170	2,783,800
2016-05-27	104.45	105.13	104.34	105.13	52.071	1,308,800
2016-05-26	102.54	104.36	102.53	104.26	51.640	1,069,200
2016-05-25	104.50	104.75	103.84	103.99	51.507	1,564,600
2016-05-24	102.26	104.45	101.89	104.37	51.695	1,867,000
2016-05-23	102.50	102.96	101.78	101.86	50.452	1,409,800
2016-05-20	102.17	103.10	101.86	102.44	50.739	2,168,800
2016-05-19	102.04	102.32	100.98	101.78	50.412	1,293,600
2016-05-18	102.91	103.21	101.61	102.46	50.749	2,558,600
2016-05-17	103.77	104.67	102.79	103.15	51.091	2,165,600
2016-05-16	103.70	104.67	103.55	104.25	51.636	1,504,800
2016-05-13	105.09	105.49	103.74	103.85	51.437	2,092,800
2016-05-12	105.70	105.85	104.37	105.24	52.126	1,607,800
2016-05-11	105.54	106.13	104.83	105.36	52.185	2,821,400
2016-05-10	104.22	105.58	103.65	105.55	52.279	2,489,200
2016-05-09	102.85	104.21	102.55	103.62	51.323	2,833,400
2016-05-06	98.800	102.79	97.510	102.64	50.838	4,046,200
2016-05-05	99.060	99.850	98.780	99.250	49.159	2,740,600
2016-05-04	98.140	99.210	97.850	98.960	49.015	2,002,200
2016-05-03	98.390	99.960	98.000	98.690	48.882	1,614,600
2016-05-02	97.600	99.270	97.600	99.100	49.085	1,590,400
2016-04-29	97.560	97.960	96.340	97.720	48.401	2,027,400
2016-04-28	98.740	99.960	98.140	98.340	48.708	1,897,800
2016-04-27	98.810	99.700	98.280	99.200	49.134	1,613,000
2016-04-26	99.080	99.850	98.680	98.900	48.986	1,731,000
2016-04-25	97.920	99.090	97.740	98.880	48.976	1,629,800
2016-04-22	98.000	98.640	97.300	98.040	48.560	2,283,000

← NewerPage 44 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.