FISV: Historical Prices for Fiserv, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.35	47.81	47.05	47.25	1,336,700	47.25
19-Nov-09	48.31	48.48	47.47	47.76	1,008,300	47.76
18-Nov-09	48.48	48.95	48.05	48.68	1,216,800	48.68
17-Nov-09	48.61	48.84	48.19	48.73	1,189,600	48.73
16-Nov-09	47.85	48.69	47.72	48.56	859,800	48.56
13-Nov-09	47.98	48.01	47.24	47.83	1,953,800	47.83
12-Nov-09	48.46	48.84	47.69	47.77	915,500	47.77
11-Nov-09	48.37	48.88	48.09	48.51	760,500	48.51
10-Nov-09	48.35	48.70	48.18	48.48	885,700	48.48
9-Nov-09	47.64	48.64	47.61	48.64	1,018,000	48.64
6-Nov-09	47.64	47.78	47.06	47.58	871,700	47.58
5-Nov-09	46.85	47.78	46.51	47.70	1,214,800	47.70
4-Nov-09	46.16	46.86	45.78	46.32	1,363,900	46.32
3-Nov-09	45.61	46.16	45.05	46.11	2,210,000	46.11
2-Nov-09	45.77	47.09	45.41	45.65	3,111,400	45.65
30-Oct-09	46.44	46.85	45.74	45.87	1,968,400	45.87
29-Oct-09	46.38	46.83	45.90	46.63	1,407,500	46.63
28-Oct-09	48.00	48.20	46.00	46.14	3,353,600	46.14
27-Oct-09	48.94	49.56	48.66	49.08	1,594,300	49.08
26-Oct-09	48.54	49.65	48.21	48.79	1,614,000	48.79
23-Oct-09	48.88	49.68	48.55	48.61	1,046,100	48.61
22-Oct-09	49.44	49.59	48.49	49.40	1,285,200	49.40
21-Oct-09	49.13	50.00	49.09	49.30	1,528,300	49.30
20-Oct-09	49.33	49.39	48.79	49.18	1,325,900	49.18
19-Oct-09	48.44	49.46	48.36	49.43	1,851,100	49.43
16-Oct-09	49.24	49.27	47.93	48.35	1,871,600	48.35
15-Oct-09	49.07	49.28	48.74	49.11	746,700	49.11
14-Oct-09	48.99	49.13	48.62	49.10	980,800	49.10
13-Oct-09	48.70	48.74	48.27	48.61	1,043,200	48.61
12-Oct-09	48.89	49.25	48.52	48.87	716,900	48.87
9-Oct-09	48.48	49.05	48.07	49.04	1,032,800	49.04
8-Oct-09	48.71	48.98	48.32	48.48	1,110,100	48.48
7-Oct-09	47.71	48.34	47.49	48.23	1,284,400	48.23
6-Oct-09	47.53	48.11	46.90	47.93	1,018,100	47.93
5-Oct-09	47.09	47.47	46.66	47.39	1,070,900	47.39
2-Oct-09	46.94	47.31	46.66	46.84	1,165,300	46.84
1-Oct-09	47.97	48.12	46.71	47.02	2,496,900	47.02
30-Sep-09	47.98	48.57	47.10	48.20	2,213,200	48.20
29-Sep-09	48.83	49.16	47.92	47.96	1,502,600	47.96
28-Sep-09	48.61	49.21	48.40	49.00	1,416,200	49.00
25-Sep-09	49.20	49.20	48.21	48.46	1,504,800	48.46
24-Sep-09	49.17	49.28	48.30	48.43	1,425,800	48.43
23-Sep-09	49.39	49.71	48.99	49.06	1,811,300	49.06
22-Sep-09	49.84	49.84	49.04	49.32	943,700	49.32
21-Sep-09	49.28	49.87	49.01	49.65	1,053,400	49.65
18-Sep-09	49.80	49.80	49.17	49.43	1,568,800	49.43
17-Sep-09	49.21	49.72	49.07	49.39	933,900	49.39
16-Sep-09	48.68	49.36	48.13	49.20	1,326,900	49.20
15-Sep-09	48.11	48.83	47.89	48.69	1,125,200	48.69
14-Sep-09	47.77	48.21	47.47	48.16	1,366,500	48.16
11-Sep-09	48.46	48.52	47.98	48.00	1,125,300	48.00
10-Sep-09	48.49	48.52	47.97	48.52	877,700	48.52
9-Sep-09	47.66	48.67	47.47	48.61	2,167,100	48.61
8-Sep-09	47.91	47.92	47.51	47.65	1,333,900	47.65
4-Sep-09	47.03	48.04	46.74	47.82	1,228,400	47.82
3-Sep-09	47.20	47.37	46.40	46.88	1,775,600	46.88
2-Sep-09	47.19	47.54	47.09	47.28	1,579,300	47.28
1-Sep-09	48.16	49.21	47.53	47.55	1,869,500	47.55
31-Aug-09	48.75	49.23	48.08	48.25	1,243,100	48.25
28-Aug-09	49.79	49.91	48.76	49.21	674,600	49.21
27-Aug-09	49.43	49.69	48.62	49.62	789,000	49.62
26-Aug-09	49.69	49.89	49.29	49.46	1,007,300	49.46
25-Aug-09	49.56	49.75	49.20	49.50	1,441,200	49.50
24-Aug-09	49.17	49.46	48.97	49.30	1,160,900	49.30
21-Aug-09	47.17	49.17	47.17	49.09	1,208,700	49.09
20-Aug-09	48.48	48.48	47.59	47.85	940,900	47.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions