FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017128.13128.58127.81128.44128.44583,300
Oct 19, 2017126.95127.77126.64127.55127.55478,600
Oct 18, 2017126.50127.51126.50127.07127.07596,800
Oct 17, 2017127.08127.41126.31126.63126.63465,600
Oct 16, 2017127.04127.50126.75127.20127.20626,000
Oct 13, 2017126.77128.00126.77127.08127.08702,700
Oct 12, 2017126.73127.59126.70127.17127.171,410,700
Oct 11, 2017127.71127.93126.45126.74126.74834,600
Oct 10, 2017127.94128.65127.73127.87127.87700,800
Oct 09, 2017127.56127.86127.21127.51127.51951,600
Oct 06, 2017128.90128.90127.17127.48127.481,333,200
Oct 05, 2017128.96129.24128.15128.91128.91691,500
Oct 04, 2017128.59128.77127.68128.58128.58483,500
Oct 03, 2017129.15129.52128.76128.83128.83546,700
Oct 02, 2017129.22129.81128.33128.87128.87674,700
Sep 29, 2017128.12129.61127.87128.96128.961,222,000
Sep 28, 2017127.75128.64127.67128.21128.21944,100
Sep 27, 2017127.99128.63127.86128.36128.36904,700
Sep 26, 2017127.61127.91127.00127.48127.48947,800
Sep 25, 2017125.79127.15125.50127.11127.111,144,900
Sep 22, 2017124.56126.29124.47126.23126.23819,500
Sep 21, 2017125.09125.27124.29124.76124.76583,700
Sep 20, 2017125.41125.84124.39125.10125.10520,500
Sep 19, 2017125.65126.26125.03125.17125.17566,500
Sep 18, 2017123.91125.57123.77125.53125.53762,200
Sep 15, 2017123.62124.31123.02124.05124.051,484,500
Sep 14, 2017123.60124.10123.16123.55123.55652,400
Sep 13, 2017124.06124.34123.59123.99123.99488,900
Sep 12, 2017124.31124.98123.92124.58124.58525,000
Sep 11, 2017123.40124.47122.80124.32124.32589,700
Sep 08, 2017122.67123.46122.03122.66122.66708,700
Sep 07, 2017122.93123.57122.17122.83122.83603,600
Sep 06, 2017122.37122.66121.17122.41122.411,169,200
Sep 05, 2017122.58122.71121.32121.86121.86868,600
Sep 01, 2017124.19124.62122.66123.00123.00477,900
Aug 31, 2017123.74124.05123.23123.71123.71844,500
Aug 30, 2017123.04123.71122.64123.21123.21572,900
Aug 29, 2017122.19123.19122.17123.02123.02576,200
Aug 28, 2017122.66123.10122.50122.83122.83445,800
Aug 25, 2017121.99122.94121.67122.32122.32869,800
Aug 24, 2017122.05122.30121.34121.51121.51448,700
Aug 23, 2017122.22122.49121.53122.15122.15486,800
Aug 22, 2017121.15122.76121.02122.62122.62637,200
Aug 21, 2017120.64121.15120.09120.77120.77824,900
Aug 18, 2017120.94121.72119.70120.36120.36928,900
Aug 17, 2017124.10124.34121.00121.09121.091,175,300
Aug 16, 2017124.98125.47123.98124.83124.83609,100
Aug 15, 2017124.03124.92123.75124.70124.70557,200
Aug 14, 2017122.97124.27122.97124.05124.05566,800
Aug 11, 2017122.88123.43122.74122.84122.84449,400
Aug 10, 2017122.61123.58122.27122.49122.49643,300
Aug 09, 2017123.27123.65122.64123.30123.30548,500
Aug 08, 2017123.45124.12123.31123.58123.58510,300
Aug 07, 2017123.09124.27122.89124.08124.08813,000
Aug 04, 2017124.40124.40122.86123.08123.08971,700
Aug 03, 2017124.17124.47122.78123.97123.971,125,900
Aug 02, 2017124.54128.85123.92123.97123.972,227,400
Aug 01, 2017128.57129.35128.06129.27129.271,110,400
Jul 31, 2017126.82128.57126.63128.50128.501,394,600
Jul 28, 2017126.64127.30125.81126.23126.23461,600
Jul 27, 2017126.89127.46126.36126.97126.97623,000
Jul 26, 2017126.63127.21126.35127.01127.01373,700
Jul 25, 2017126.50127.19126.07126.39126.39398,800
Jul 24, 2017126.51126.93125.95126.48126.48767,600
Jul 21, 2017125.78127.26125.78126.71126.71586,000
Jul 20, 2017125.83126.48125.46126.23126.23510,700
Jul 19, 2017125.41126.03125.00125.76125.76558,500
Jul 18, 2017125.12125.44124.48125.06125.06644,600
Jul 17, 2017124.07125.50123.99125.25125.25836,800
Jul 14, 2017123.67123.86123.31123.61123.61514,300
Jul 13, 2017123.46123.93122.88123.27123.27709,600
Jul 12, 2017122.78123.54122.69123.44123.44644,400
Jul 11, 2017122.74122.89121.77122.03122.031,106,900
Jul 10, 2017122.89123.10122.47122.80122.80506,600
Jul 07, 2017122.00123.47122.00122.77122.77704,400
Jul 06, 2017121.61122.10120.73121.79121.79834,400
Jul 05, 2017121.49122.72121.28122.35122.35869,500
Jul 03, 2017122.76123.48121.24121.31121.31461,500
Jun 30, 2017122.14122.77121.37122.34122.341,017,800
Jun 29, 2017123.62123.64120.37121.61121.611,159,500
Jun 28, 2017123.16124.25122.30124.06124.06781,900
Jun 27, 2017123.86124.08122.81122.85122.85668,100
Jun 26, 2017125.06127.10124.14124.33124.33646,200
Jun 23, 2017124.97125.46124.64124.80124.801,389,700
Jun 22, 2017125.22125.62123.95124.91124.91683,600
Jun 21, 2017124.74125.76124.31125.38125.381,153,200
Jun 20, 2017124.77125.95124.39124.62124.62962,400
Jun 19, 2017125.06125.32124.65125.19125.19778,100
Jun 16, 2017121.74125.59121.74124.65124.651,732,400
Jun 15, 2017123.90125.55123.37125.47125.47641,400
Jun 14, 2017125.04125.55123.69124.62124.62735,700
Jun 13, 2017123.13124.69122.81124.51124.51664,400
Jun 12, 2017122.45123.59122.26123.18123.18874,700
Jun 09, 2017123.92124.42121.95122.86122.86823,100
Jun 08, 2017124.97125.18122.84123.75123.75818,300
Jun 07, 2017124.50125.16123.98125.10125.10700,200
Jun 06, 2017125.41125.80124.31124.43124.431,153,800
Jun 05, 2017126.00126.28125.05125.46125.46634,400
Jun 02, 2017125.60125.91124.57125.71125.71767,400
Jun 01, 2017125.39125.64124.38125.23125.23896,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...