Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	99.350	99.530	98.100	98.410	48.743	2,422,400
2016-04-20	100.89	101.00	99.250	99.560	49.313	2,148,800
2016-04-19	101.08	101.25	100.21	100.74	49.897	1,227,000
2016-04-18	99.610	100.83	99.530	100.83	49.942	1,134,600
2016-04-15	99.530	99.980	99.110	99.780	49.422	1,562,200
2016-04-14	100.53	100.62	99.580	99.670	49.367	1,954,000
2016-04-13	100.69	100.87	99.820	100.29	49.674	2,213,600
2016-04-12	99.850	100.23	99.070	100.21	49.635	2,188,600
2016-04-11	100.91	101.42	99.700	99.750	49.407	1,351,000
2016-04-08	100.82	101.13	100.05	100.46	49.758	1,553,800
2016-04-07	101.10	101.35	99.840	100.30	49.679	1,895,400
2016-04-06	100.97	101.79	100.91	101.76	50.402	3,910,200
2016-04-05	101.16	102.11	100.84	100.97	50.011	2,469,200
2016-04-04	103.30	103.49	102.18	102.42	50.729	1,925,600
2016-04-01	102.36	103.53	101.91	103.37	51.200	1,751,000
2016-03-31	101.75	102.88	101.61	102.58	50.808	3,157,200
2016-03-30	102.11	102.56	101.31	102.08	50.561	1,881,400
2016-03-29	101.24	101.76	99.220	101.69	50.368	2,274,200
2016-03-28	99.890	100.31	99.270	99.510	49.288	1,422,600
2016-03-24	100.00	100.53	99.040	99.770	49.417	1,936,200
2016-03-23	99.870	101.01	99.580	100.31	49.684	1,824,600
2016-03-22	99.950	101.00	99.700	99.920	49.491	2,560,000
2016-03-21	100.63	101.20	99.760	100.42	49.739	2,641,200
2016-03-18	101.08	101.69	99.640	101.58	50.313	5,746,400
2016-03-17	99.480	100.99	99.480	100.63	49.843	2,177,400
2016-03-16	98.120	100.02	98.100	99.920	49.491	1,829,200
2016-03-15	97.870	98.840	97.740	98.810	48.941	1,478,400
2016-03-14	97.840	98.640	97.620	98.410	48.743	1,749,200
2016-03-11	97.420	98.190	96.310	98.140	48.609	1,487,800
2016-03-10	96.980	98.020	95.660	96.430	47.762	1,582,600
2016-03-09	96.350	96.700	95.990	96.460	47.777	1,874,400
2016-03-08	96.330	96.810	95.740	95.830	47.465	2,351,800
2016-03-07	96.880	97.150	96.130	96.570	47.832	2,039,600
2016-03-04	97.630	97.730	96.450	97.160	48.124	2,059,000
2016-03-03	96.830	97.330	96.470	97.290	48.188	2,116,600
2016-03-02	98.240	98.970	96.620	97.280	48.035	1,897,800
2016-03-01	96.720	98.340	96.260	98.340	48.558	3,495,400
2016-02-29	97.670	98.270	95.500	95.630	47.220	6,834,800
2016-02-26	99.590	99.710	97.640	97.980	48.380	1,750,600
2016-02-25	98.720	99.480	97.720	99.470	49.116	1,824,200
2016-02-24	96.510	98.460	95.840	98.290	48.533	1,968,200
2016-02-23	97.800	98.070	97.100	97.190	47.990	3,149,400
2016-02-22	96.920	98.310	96.890	97.920	48.351	2,094,600
2016-02-19	96.070	96.790	95.370	96.650	47.724	2,851,200
2016-02-18	96.040	96.650	95.550	96.320	47.561	2,330,000
2016-02-17	95.000	96.240	94.040	95.860	47.334	4,069,800
2016-02-16	94.320	94.770	93.290	94.350	46.588	3,413,400
2016-02-12	93.350	94.330	92.410	93.070	45.956	2,245,000
2016-02-11	90.930	92.280	90.600	91.680	45.270	3,225,000
2016-02-10	93.120	94.360	92.540	92.710	45.778	1,722,000
2016-02-09	91.340	92.920	90.960	92.090	45.472	3,283,400
2016-02-08	93.770	94.700	90.490	91.810	45.334	4,240,000
2016-02-05	95.810	96.520	94.000	94.590	46.706	2,970,800
2016-02-04	95.020	96.560	94.700	96.530	47.664	3,198,400
2016-02-03	95.000	95.210	92.730	94.800	46.810	5,317,400
2016-02-02	93.910	93.910	92.470	93.040	45.941	2,623,600
2016-02-01	93.550	94.930	93.390	94.370	46.598	3,234,600
2016-01-29	91.600	94.640	91.310	94.560	46.692	3,011,000
2016-01-28	91.200	91.870	90.270	91.020	44.944	1,929,400
2016-01-27	91.250	92.260	90.210	90.450	44.662	2,217,800

← NewerPage 45 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.