FISV Historical Prices | Fiserv, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Fiserv, Inc. (FISV)

-NasdaqGS

88.09 0.71(0.80%) 4:00PM EDT|After Hours : 88.09 0.00 (0.00%) 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	88.21	88.24	87.59	88.09	571,000	88.09
May 23, 2013	89.09	89.44	88.68	88.80	493,100	88.80
May 22, 2013	90.17	90.41	88.97	89.35	978,900	89.35
May 21, 2013	90.11	90.73	89.85	90.00	523,200	90.00
May 20, 2013	90.17	90.68	89.82	90.20	515,100	90.20
May 17, 2013	89.63	90.60	89.18	90.59	599,600	90.59
May 16, 2013	89.74	90.55	88.92	88.95	430,300	88.95
May 15, 2013	89.73	90.30	89.35	90.26	478,700	90.26
May 14, 2013	89.26	89.88	89.15	89.80	572,800	89.80
May 13, 2013	89.63	89.86	89.09	89.39	346,200	89.39
May 10, 2013	88.95	89.57	88.90	89.52	462,800	89.52
May 9, 2013	88.78	89.56	88.76	88.99	544,000	88.99
May 8, 2013	87.95	88.77	87.71	88.73	775,300	88.73
May 7, 2013	86.52	88.13	86.40	88.00	970,000	88.00
May 6, 2013	86.98	87.34	86.34	86.52	901,600	86.52
May 3, 2013	87.00	87.14	86.61	86.80	1,024,600	86.80
May 2, 2013	87.27	87.65	86.25	86.30	1,095,300	86.30
May 1, 2013	86.83	89.50	86.72	86.93	1,582,800	86.93
Apr 30, 2013	90.78	91.16	90.40	91.11	831,400	91.11
Apr 29, 2013	90.10	90.93	90.02	90.84	590,300	90.84
Apr 26, 2013	90.29	90.61	89.93	90.13	504,600	90.13
Apr 25, 2013	89.80	90.41	89.43	90.17	584,200	90.17
Apr 24, 2013	88.23	89.40	87.95	89.33	390,200	89.33
Apr 23, 2013	87.90	88.50	87.23	88.27	441,200	88.27
Apr 22, 2013	87.49	87.88	86.37	87.67	319,400	87.67
Apr 19, 2013	85.58	87.44	85.41	87.32	544,800	87.32
Apr 18, 2013	86.86	87.16	85.60	86.00	365,800	86.00
Apr 17, 2013	87.07	87.07	86.04	86.74	531,800	86.74
Apr 16, 2013	86.01	87.53	85.54	87.48	523,700	87.48
Apr 15, 2013	87.51	87.81	85.70	85.71	470,500	85.71
Apr 12, 2013	87.86	88.08	87.28	87.83	445,000	87.83
Apr 11, 2013	88.25	88.77	87.94	88.39	494,800	88.39
Apr 10, 2013	86.21	88.39	86.10	88.35	593,100	88.35
Apr 9, 2013	86.07	86.40	85.22	86.23	411,600	86.23
Apr 8, 2013	84.72	85.66	84.71	85.66	286,900	85.66
Apr 5, 2013	85.06	85.44	84.38	84.84	386,900	84.84
Apr 4, 2013	86.03	86.51	85.81	86.24	358,600	86.24
Apr 3, 2013	87.09	87.09	85.54	85.83	500,400	85.83
Apr 2, 2013	87.32	87.49	86.74	87.05	379,900	87.05
Apr 1, 2013	87.96	87.99	86.86	87.01	327,900	87.01
Mar 28, 2013	86.13	87.91	86.10	87.86	704,500	87.86
Mar 27, 2013	86.17	86.57	85.45	86.32	243,300	86.32
Mar 26, 2013	86.38	86.78	85.81	86.52	285,000	86.52
Mar 25, 2013	86.62	86.65	85.26	85.71	321,900	85.71
Mar 22, 2013	85.75	86.16	85.34	86.09	359,400	86.09
Mar 21, 2013	85.00	85.46	84.93	85.31	466,800	85.31
Mar 20, 2013	85.73	85.98	85.17	85.76	334,000	85.76
Mar 19, 2013	85.27	85.43	84.51	85.08	391,200	85.08
Mar 18, 2013	84.63	85.31	84.61	85.02	567,900	85.02
Mar 15, 2013	84.96	85.68	84.88	85.45	1,044,600	85.45
Mar 14, 2013	85.00	85.29	84.74	85.29	846,700	85.29
Mar 13, 2013	84.97	84.98	84.44	84.87	285,800	84.87
Mar 12, 2013	84.61	84.81	84.07	84.70	304,700	84.70
Mar 11, 2013	84.50	84.85	84.40	84.69	273,100	84.69
Mar 8, 2013	84.40	84.77	84.01	84.71	591,800	84.71
Mar 7, 2013	84.07	84.58	83.62	84.07	656,000	84.07
Mar 6, 2013	84.59	84.98	83.71	83.96	596,000	83.96
Mar 5, 2013	82.96	84.60	82.88	84.59	894,600	84.59
Mar 4, 2013	81.33	82.83	81.33	82.82	715,100	82.82
Mar 1, 2013	82.08	82.14	81.18	81.50	687,700	81.50
Feb 28, 2013	81.23	82.45	81.23	82.24	1,321,000	82.24
Feb 27, 2013	80.17	81.59	80.15	81.34	1,344,000	81.34
Feb 26, 2013	79.79	80.82	79.64	80.76	663,200	80.76
Feb 25, 2013	80.26	81.18	79.51	79.59	779,000	79.59
Feb 22, 2013	79.67	80.25	79.50	80.24	622,800	80.24
Feb 21, 2013	80.41	80.46	79.28	79.50	612,800	79.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FISV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fiserv, Inc. (FISV)