Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	88.270	89.200	88.030	88.540	43.428	2,219,200
2015-08-04	87.290	88.600	87.130	87.750	43.041	2,115,800
2015-08-03	86.850	87.650	86.290	87.320	42.830	2,210,800
2015-07-31	88.050	88.100	86.850	86.860	42.604	2,387,400
2015-07-30	86.760	88.770	85.320	87.580	42.957	3,983,800
2015-07-29	85.640	88.180	85.360	87.810	43.070	2,981,400
2015-07-28	85.410	85.860	84.690	85.640	42.006	3,281,200
2015-07-27	85.850	86.250	84.950	85.060	41.721	2,732,400
2015-07-24	86.670	86.930	85.780	85.990	42.178	2,210,200
2015-07-23	87.840	87.950	86.360	86.670	42.511	2,423,400
2015-07-22	87.340	88.250	87.340	87.970	43.149	1,433,000
2015-07-21	88.090	88.360	87.280	87.350	42.845	1,976,600
2015-07-20	88.150	88.650	88.070	88.140	43.232	2,059,200
2015-07-17	88.150	88.280	87.760	88.040	43.183	1,568,000
2015-07-16	87.940	88.400	87.370	88.230	43.276	1,751,200
2015-07-15	86.980	87.650	86.820	87.190	42.766	2,146,400
2015-07-14	87.290	87.540	86.860	87.400	42.869	1,804,200
2015-07-13	86.850	87.300	86.400	87.090	42.717	2,328,000
2015-07-10	85.410	86.500	85.240	86.350	42.354	2,402,400
2015-07-09	84.420	84.950	83.990	84.450	41.422	1,949,000
2015-07-08	84.530	84.930	83.300	83.410	40.912	1,771,600
2015-07-07	84.350	84.960	83.160	84.960	41.672	3,218,800
2015-07-06	83.320	84.380	83.240	84.310	41.354	1,795,200
2015-07-02	84.110	84.460	83.340	83.850	41.128	1,889,600
2015-07-01	83.460	84.290	83.200	84.110	41.255	2,143,600
2015-06-30	83.590	83.720	82.600	82.830	40.628	2,396,600
2015-06-29	84.480	84.480	82.660	82.830	40.628	2,853,400
2015-06-26	84.770	85.190	84.480	85.010	41.697	3,216,600
2015-06-25	85.140	85.420	84.720	84.880	41.633	1,991,800
2015-06-24	85.710	86.130	84.990	85.000	41.692	2,787,600
2015-06-23	86.380	86.390	85.360	85.700	42.035	2,707,800
2015-06-22	85.580	86.380	85.290	86.040	42.202	3,521,600
2015-06-19	85.100	85.490	84.090	85.270	41.824	10,107,000
2015-06-18	81.320	82.700	81.270	82.690	40.559	4,436,800
2015-06-17	80.790	81.300	80.480	80.930	39.696	2,610,000
2015-06-16	79.390	80.780	79.390	80.630	39.549	1,881,400
2015-06-15	79.540	80.000	79.020	79.560	39.024	1,617,000
2015-06-12	80.690	80.880	80.200	80.320	39.396	993,400
2015-06-11	80.370	81.300	80.330	80.980	39.720	1,610,400
2015-06-10	79.480	80.740	79.270	80.420	39.446	2,340,200
2015-06-09	79.610	79.980	79.170	79.240	38.867	1,541,800
2015-06-08	80.260	80.480	79.590	79.590	39.038	1,157,000
2015-06-05	80.030	80.420	79.560	80.220	39.347	1,359,200
2015-06-04	81.140	81.320	80.080	80.200	39.338	1,866,600
2015-06-03	80.870	81.490	80.390	81.380	39.916	1,760,800
2015-06-02	79.970	80.630	79.690	80.470	39.323	1,953,200
2015-06-01	80.600	80.910	79.560	80.560	39.367	1,260,600
2015-05-29	80.670	80.670	79.940	80.150	39.167	2,584,600
2015-05-28	80.590	80.970	80.250	80.790	39.479	1,031,600
2015-05-27	79.980	80.940	79.550	80.780	39.474	1,394,800
2015-05-26	80.500	80.500	79.390	79.760	38.976	1,401,200
2015-05-22	80.630	81.040	80.570	80.570	39.372	1,118,000
2015-05-21	80.860	81.200	80.670	80.900	39.533	1,269,800
2015-05-20	80.870	81.580	80.720	81.110	39.636	1,587,400
2015-05-19	81.430	81.550	80.870	81.010	39.587	1,734,400
2015-05-18	80.810	81.660	80.810	81.460	39.807	1,986,000
2015-05-15	81.410	81.550	80.650	80.980	39.572	1,874,400
2015-05-14	80.810	81.000	80.360	80.880	39.523	2,197,800
2015-05-13	80.220	81.000	79.910	80.190	39.186	1,525,200
2015-05-12	79.990	80.330	79.120	79.980	39.083	1,868,400

← NewerPage 48 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.