FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201989.3690.0988.2889.1089.102,664,200
Jun 17, 201989.1789.5988.1888.9788.971,936,400
Jun 14, 201988.7089.3488.3589.2089.201,806,900
Jun 13, 201990.0890.4988.3388.6688.662,044,000
Jun 12, 201989.7190.1088.9089.7789.772,789,100
Jun 11, 201991.2791.3888.1489.6489.642,773,700
Jun 10, 201990.1091.0989.4390.5890.582,392,300
Jun 07, 201990.0090.7289.6089.7489.743,776,800
Jun 06, 201988.2789.4488.0189.4189.414,204,100
Jun 05, 201987.4588.4587.0488.3688.362,841,800
Jun 04, 201984.2386.2383.5386.1686.164,355,000
Jun 03, 201986.0986.4682.2482.6882.685,528,800
May 31, 201986.3086.7785.1985.8685.863,794,600
May 30, 201986.9687.7186.6187.1387.132,112,000
May 29, 201986.6586.9185.9586.8186.812,442,900
May 28, 201987.3387.8886.7486.9786.974,511,100
May 24, 201987.7288.1686.5086.9086.902,573,200
May 23, 201988.8288.9786.3787.2087.203,393,200
May 22, 201988.4189.6688.1289.6089.603,459,700
May 21, 201988.1489.0087.7888.4188.413,323,700
May 20, 201986.5587.8586.3487.1887.184,299,000
May 17, 201987.3387.5986.9187.3087.302,876,600
May 16, 201986.7287.8485.9987.7887.783,647,400
May 15, 201984.1286.0083.8085.8785.874,041,200
May 14, 201983.6985.3683.4384.4684.463,314,900
May 13, 201983.6084.2583.0583.3683.363,511,000
May 10, 201984.4585.2583.1385.2385.232,647,100
May 09, 201981.9184.9381.6284.6984.6911,169,300
May 08, 201985.3085.8284.9185.4285.422,378,200
May 07, 201987.1387.3684.9985.5485.544,073,500
May 06, 201985.8288.0385.1187.8087.803,896,600
May 03, 201985.8986.9785.4486.7486.743,254,900
May 02, 201985.6986.2984.6385.4685.463,011,500
May 01, 201985.7587.8184.7885.9385.937,909,900
Apr 30, 201986.2589.2186.1887.2487.246,439,900
Apr 29, 201985.3785.6084.3285.0585.057,410,300
Apr 26, 201986.4186.7484.9685.3785.372,587,600
Apr 25, 201986.5486.7685.6786.3086.303,051,200
Apr 24, 201986.9287.0885.8786.5386.532,621,600
Apr 23, 201985.7687.3585.2687.0887.083,410,300
Apr 22, 201984.6185.7984.5285.7385.733,857,000
Apr 18, 201985.9285.9285.0185.0685.063,588,600
Apr 17, 201985.2685.5884.9685.2985.292,984,300
Apr 16, 201986.6686.7184.9585.0185.015,085,400
Apr 15, 201986.4587.0685.6586.5586.553,938,500
Apr 12, 201986.0486.8285.2586.3086.305,758,600
Apr 11, 201987.0987.1785.3285.5485.549,136,600
Apr 10, 201988.1288.3886.3086.7586.756,478,400
Apr 09, 201987.8588.5687.6888.2388.234,726,300
Apr 08, 201989.6389.6387.9888.3388.337,082,300
Apr 05, 201990.3990.6089.6289.8689.861,924,900
Apr 04, 201990.6790.8489.4190.0890.082,671,600
Apr 03, 201990.3691.1989.7090.6490.643,156,100
Apr 02, 201989.5490.1889.2789.7889.783,517,900
Apr 01, 201988.9889.4888.1289.3189.312,821,600
Mar 29, 201988.4588.6587.5588.2888.284,295,200
Mar 28, 201987.8188.0987.0187.7887.782,413,500
Mar 27, 201987.0188.0386.6387.6587.654,381,100
Mar 26, 201985.6486.9485.4286.9386.933,296,800
Mar 25, 201985.3785.6284.8685.2685.262,078,800
Mar 22, 201985.7886.2985.1585.5885.584,052,400
Mar 21, 201983.6586.1183.5386.0786.075,076,700
Mar 20, 201984.4584.6383.3183.7383.736,127,000
Mar 19, 201985.2785.4984.1384.6084.605,084,200
Mar 18, 201986.8187.0384.5885.0985.095,706,300
Mar 15, 201985.5787.2685.5786.2486.245,868,400
Mar 14, 201986.2486.3285.1985.5085.504,654,200
Mar 13, 201986.4887.0085.7386.0886.083,577,700
Mar 12, 201986.3686.4285.5086.0886.083,561,800
Mar 11, 201984.9986.2684.9286.0386.032,948,500
Mar 08, 201984.2585.1684.0284.8884.882,230,300
Mar 07, 201985.2185.6584.5385.0185.013,319,000
Mar 06, 201985.7086.0984.9585.3785.372,133,600
Mar 05, 201985.6385.9485.2585.6185.611,958,800
Mar 04, 201987.0387.2285.1085.5585.553,128,300
Mar 01, 201985.1186.6784.9486.3986.393,614,600
Feb 28, 201984.8985.3884.6684.6984.692,595,400
Feb 27, 201984.2785.1484.2085.0585.052,595,200
Feb 26, 201984.3284.9584.0984.7284.723,071,500
Feb 25, 201985.4685.5084.1884.2484.243,975,500
Feb 22, 201984.9485.4584.7585.0385.032,206,700
Feb 21, 201984.4985.4384.0884.7584.754,173,200
Feb 20, 201985.4785.4784.4684.7384.732,884,500
Feb 19, 201985.5985.8885.4285.6285.623,371,300
Feb 15, 201985.0386.1284.5585.7885.786,187,800
Feb 14, 201984.2884.7783.8184.3584.353,541,200
Feb 13, 201984.5784.8683.9384.3984.395,343,500
Feb 12, 201985.3085.3083.8784.3884.384,156,300
Feb 11, 201986.2686.2984.2884.5684.565,971,800
Feb 08, 201983.8985.7382.9085.7085.705,768,100
Feb 07, 201984.1284.3483.0084.0184.015,825,300
Feb 06, 201984.8285.1283.9084.6184.613,858,400
Feb 05, 201983.8085.2183.5585.1185.115,839,900
Feb 04, 201982.8884.1082.4384.0984.094,238,500
Feb 01, 201982.6383.6682.2982.9282.926,008,600
Jan 31, 201984.7984.7982.6582.9382.938,094,700
Jan 30, 201984.2084.8883.8084.6684.666,490,300
Jan 29, 201985.0285.0683.1083.6383.635,510,700
Jan 28, 201984.6785.6583.8285.2185.218,740,300
Jan 25, 201982.9385.1282.2285.0785.0710,138,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...