Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	91.250	92.260	90.210	90.450	44.662	2,217,800
2016-01-26	90.520	91.870	90.090	91.400	45.131	1,711,400
2016-01-25	90.400	91.490	89.970	90.160	44.519	2,550,800
2016-01-22	90.980	91.860	90.170	91.490	45.176	1,932,000
2016-01-21	89.390	90.510	88.570	89.640	44.262	2,748,800
2016-01-20	87.650	89.640	86.330	88.950	43.922	4,131,600
2016-01-19	88.500	89.460	87.840	89.040	43.966	3,605,400
2016-01-15	86.210	87.960	86.020	87.340	43.127	2,957,400
2016-01-14	87.170	89.830	86.800	89.030	43.961	2,940,800
2016-01-13	89.500	89.560	86.680	86.830	42.875	2,133,000
2016-01-12	88.070	89.480	87.690	89.310	44.099	2,340,600
2016-01-11	87.850	88.360	87.280	87.940	43.423	2,772,000
2016-01-08	88.240	89.020	87.100	87.530	43.220	3,017,400
2016-01-07	86.420	88.730	85.630	88.210	43.556	3,548,800
2016-01-06	88.560	89.600	88.180	89.230	44.060	2,052,400
2016-01-05	89.410	90.240	89.280	89.910	44.396	2,214,200
2016-01-04	90.090	90.970	88.170	89.500	44.193	3,219,600
2015-12-31	92.780	93.490	91.400	91.460	45.161	1,977,800
2015-12-30	94.180	94.510	92.930	92.960	45.902	1,533,600
2015-12-29	93.910	94.670	93.630	94.180	46.504	1,858,800
2015-12-28	92.640	93.160	92.000	93.140	45.990	1,523,600
2015-12-24	93.470	93.500	92.970	93.060	45.951	930,600
2015-12-23	93.520	93.730	92.650	93.450	46.144	1,575,600
2015-12-22	92.700	93.140	91.790	92.940	45.892	1,600,000
2015-12-21	92.110	92.390	91.610	92.380	45.615	1,792,600
2015-12-18	92.320	92.970	91.170	91.460	45.161	7,899,600
2015-12-17	94.030	94.350	92.660	92.910	45.877	2,900,600
2015-12-16	94.610	95.000	92.640	93.640	46.237	3,214,000
2015-12-15	93.650	94.450	93.370	93.930	46.381	2,570,200
2015-12-14	91.790	93.500	91.780	93.430	46.134	2,728,200
2015-12-11	92.230	93.220	91.680	91.740	45.299	2,683,200
2015-12-10	93.470	94.210	92.710	93.630	46.232	2,114,200
2015-12-09	94.000	94.910	92.950	93.180	46.010	1,815,400
2015-12-08	94.030	94.860	93.450	94.670	46.746	2,233,800
2015-12-07	95.230	95.450	93.820	94.600	46.711	2,252,800
2015-12-04	93.800	95.470	93.790	95.450	47.131	3,769,800
2015-12-03	95.950	96.250	93.130	93.770	46.302	3,599,600
2015-12-02	96.970	97.200	95.690	95.870	47.338	3,508,400
2015-12-01	96.540	97.760	96.450	97.200	47.995	2,310,200
2015-11-30	96.320	96.480	95.630	96.240	47.521	4,084,800
2015-11-27	95.400	96.130	95.060	95.740	47.274	925,000
2015-11-25	95.480	95.750	95.080	95.420	47.116	1,696,600
2015-11-24	95.760	96.180	94.580	95.230	47.022	2,966,200
2015-11-23	97.010	97.270	96.200	96.260	47.383	2,659,600
2015-11-20	97.190	97.520	96.650	96.790	47.644	2,088,000
2015-11-19	96.430	97.010	96.090	96.660	47.580	2,295,400
2015-11-18	95.740	96.220	94.830	96.020	47.265	2,434,400
2015-11-17	95.880	96.250	95.270	95.570	47.043	1,861,400
2015-11-16	94.560	95.590	94.220	95.560	47.038	1,701,800
2015-11-13	95.100	95.610	94.290	94.380	46.457	1,677,200
2015-11-12	95.980	96.340	95.400	95.440	46.979	1,711,600
2015-11-11	96.400	97.140	96.110	96.470	47.486	1,314,800
2015-11-10	95.310	96.430	95.230	96.390	47.447	1,766,400
2015-11-09	95.750	95.790	94.740	95.310	46.915	2,191,000
2015-11-06	95.630	96.270	95.470	95.900	47.206	2,156,800
2015-11-05	96.390	96.390	95.600	95.940	47.225	2,439,000
2015-11-04	95.750	96.430	95.560	95.740	47.127	3,102,800
2015-11-03	96.890	96.940	95.030	95.640	47.078	3,844,800
2015-11-02	96.850	97.120	96.260	96.770	47.634	2,862,200
2015-10-30	96.980	97.370	96.510	96.510	47.506	2,407,000

← NewerPage 46 of 79 · 4,732 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.