Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:11PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Fiserv Inc. (FISV)At 4:00PM ET: 47.91  Up 0.66 (1.40%)  
MORE ON FISV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0947.3547.8147.0547.251,336,70047.25
19-Nov-0948.3148.4847.4747.761,008,30047.76
18-Nov-0948.4848.9548.0548.681,216,80048.68
17-Nov-0948.6148.8448.1948.731,189,60048.73
16-Nov-0947.8548.6947.7248.56859,80048.56
13-Nov-0947.9848.0147.2447.831,953,80047.83
12-Nov-0948.4648.8447.6947.77915,50047.77
11-Nov-0948.3748.8848.0948.51760,50048.51
10-Nov-0948.3548.7048.1848.48885,70048.48
9-Nov-0947.6448.6447.6148.641,018,00048.64
6-Nov-0947.6447.7847.0647.58871,70047.58
5-Nov-0946.8547.7846.5147.701,214,80047.70
4-Nov-0946.1646.8645.7846.321,363,90046.32
3-Nov-0945.6146.1645.0546.112,210,00046.11
2-Nov-0945.7747.0945.4145.653,111,40045.65
30-Oct-0946.4446.8545.7445.871,968,40045.87
29-Oct-0946.3846.8345.9046.631,407,50046.63
28-Oct-0948.0048.2046.0046.143,353,60046.14
27-Oct-0948.9449.5648.6649.081,594,30049.08
26-Oct-0948.5449.6548.2148.791,614,00048.79
23-Oct-0948.8849.6848.5548.611,046,10048.61
22-Oct-0949.4449.5948.4949.401,285,20049.40
21-Oct-0949.1350.0049.0949.301,528,30049.30
20-Oct-0949.3349.3948.7949.181,325,90049.18
19-Oct-0948.4449.4648.3649.431,851,10049.43
16-Oct-0949.2449.2747.9348.351,871,60048.35
15-Oct-0949.0749.2848.7449.11746,70049.11
14-Oct-0948.9949.1348.6249.10980,80049.10
13-Oct-0948.7048.7448.2748.611,043,20048.61
12-Oct-0948.8949.2548.5248.87716,90048.87
9-Oct-0948.4849.0548.0749.041,032,80049.04
8-Oct-0948.7148.9848.3248.481,110,10048.48
7-Oct-0947.7148.3447.4948.231,284,40048.23
6-Oct-0947.5348.1146.9047.931,018,10047.93
5-Oct-0947.0947.4746.6647.391,070,90047.39
2-Oct-0946.9447.3146.6646.841,165,30046.84
1-Oct-0947.9748.1246.7147.022,496,90047.02
30-Sep-0947.9848.5747.1048.202,213,20048.20
29-Sep-0948.8349.1647.9247.961,502,60047.96
28-Sep-0948.6149.2148.4049.001,416,20049.00
25-Sep-0949.2049.2048.2148.461,504,80048.46
24-Sep-0949.1749.2848.3048.431,425,80048.43
23-Sep-0949.3949.7148.9949.061,811,30049.06
22-Sep-0949.8449.8449.0449.32943,70049.32
21-Sep-0949.2849.8749.0149.651,053,40049.65
18-Sep-0949.8049.8049.1749.431,568,80049.43
17-Sep-0949.2149.7249.0749.39933,90049.39
16-Sep-0948.6849.3648.1349.201,326,90049.20
15-Sep-0948.1148.8347.8948.691,125,20048.69
14-Sep-0947.7748.2147.4748.161,366,50048.16
11-Sep-0948.4648.5247.9848.001,125,30048.00
10-Sep-0948.4948.5247.9748.52877,70048.52
9-Sep-0947.6648.6747.4748.612,167,10048.61
8-Sep-0947.9147.9247.5147.651,333,90047.65
4-Sep-0947.0348.0446.7447.821,228,40047.82
3-Sep-0947.2047.3746.4046.881,775,60046.88
2-Sep-0947.1947.5447.0947.281,579,30047.28
1-Sep-0948.1649.2147.5347.551,869,50047.55
31-Aug-0948.7549.2348.0848.251,243,10048.25
28-Aug-0949.7949.9148.7649.21674,60049.21
27-Aug-0949.4349.6948.6249.62789,00049.62
26-Aug-0949.6949.8949.2949.461,007,30049.46
25-Aug-0949.5649.7549.2049.501,441,20049.50
24-Aug-0949.1749.4648.9749.301,160,90049.30
21-Aug-0947.1749.1747.1749.091,208,70049.09
20-Aug-0948.4848.4847.5947.85940,90047.85
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions