$103.47 +0.45 (%) Fiserv Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
8/26/2016103.32104.68102.97103.47803,598
8/25/2016102.80103.75102.60103.02542,090
8/24/2016103.81104.24102.66102.721,030,408
8/23/2016103.00104.46102.94104.121,322,306
8/22/2016102.36102.92102.15102.84555,192
8/19/2016102.19102.69101.86102.54811,136
8/18/2016102.51103.09102.03102.51684,309
8/17/2016101.79102.82101.00102.781,322,587
8/16/2016102.60102.73101.54101.54891,688
8/15/2016103.69103.69102.94102.97758,645
8/12/2016103.08103.91102.95103.36750,381
8/11/2016104.29104.79103.07103.391,293,194
8/10/2016104.21104.95103.78104.19758,300
8/9/2016103.80104.50103.53104.19803,572
8/8/2016105.08105.25103.75103.99975,978
8/5/2016105.93106.30105.11105.191,294,269
8/4/2016104.83106.06104.60105.581,668,944
8/3/2016106.70107.55102.30104.453,307,398
8/2/2016109.92110.60109.25109.411,124,847
8/1/2016110.15111.00110.08110.35945,231
7/29/2016110.80110.80109.93110.36771,728
7/28/2016109.84110.90109.47110.71859,139
7/27/2016110.81110.96109.68110.00798,603
7/26/2016110.50111.46110.33110.92806,116
7/25/2016110.24110.66110.00110.35518,523
7/22/2016110.21110.60109.88110.48522,645
7/21/2016110.87110.98109.58109.93615,080
7/20/2016110.48110.97110.48110.91534,329
7/19/2016109.77110.68109.77110.39569,431
7/18/2016110.61111.00110.11110.26612,030
7/15/2016111.13111.13110.18110.34711,625
7/14/2016111.51111.51110.19110.55849,919
7/13/2016110.80111.00110.43110.57933,850
7/12/2016111.04111.41109.91110.19809,501
7/11/2016110.00110.70109.69110.30949,189
7/8/2016109.23109.93109.06109.691,296,983
7/7/2016108.63108.81107.97108.43863,091
7/6/2016109.34109.78108.44108.711,416,212
7/5/2016108.64109.66108.15109.431,511,396
7/1/2016108.51109.18108.33108.91789,625
6/30/2016106.88108.85106.34108.731,542,093
6/29/2016105.39106.55105.00106.441,027,738
6/28/2016102.92104.89102.66104.781,123,114
6/27/2016102.30103.09101.83102.451,842,307
6/24/2016102.00104.04101.60103.252,135,026
6/23/2016105.30105.63104.70105.63909,803
6/22/2016105.38105.81104.37104.44796,244
6/21/2016105.35105.90105.03105.44869,882
6/20/2016105.22106.40105.22105.36722,256
6/17/2016106.16106.16104.08104.431,428,480
6/16/2016105.45106.40105.12106.28658,086
6/15/2016105.74106.47105.21105.761,018,857
6/14/2016105.27105.95105.03105.751,340,081
6/13/2016106.28106.80105.45105.61891,316
6/10/2016106.26107.36106.12106.38718,204
6/9/2016107.06107.58106.10107.34696,746
6/8/2016106.43107.59106.12107.401,002,143
6/7/2016106.58107.38106.43106.51620,769
6/6/2016106.06107.02105.66106.63663,360
6/3/2016106.51106.51105.27106.06591,475
6/2/2016105.89106.65105.64106.65739,956
6/1/2016105.26106.01105.11105.91901,643
5/31/2016105.47105.64104.68105.331,391,857
5/27/2016104.45105.13104.34105.13654,438
5/26/2016102.54104.36102.53104.26534,569
5/25/2016104.50104.75103.84103.99786,357
5/24/2016102.26104.45101.89104.37933,495
5/23/2016102.50102.96101.78101.86704,909
5/20/2016102.17103.10101.86102.441,084,351
5/19/2016102.04102.32100.98101.78646,769
5/18/2016102.91103.21101.61102.461,279,303
5/17/2016103.77104.67102.79103.151,082,827
5/16/2016103.70104.67103.55104.25752,399
5/13/2016105.09105.49103.74103.851,046,404
5/12/2016105.70105.85104.37105.24803,945
5/11/2016105.54106.13104.83105.361,410,739
5/10/2016104.22105.58103.65105.551,244,560
5/9/2016102.85104.21102.55103.621,416,825
5/6/201698.80102.7997.51102.642,023,070
5/5/201699.0699.8598.7899.251,371,057
5/4/201698.1499.2197.8598.961,001,832
5/3/201698.3999.9698.0098.69807,256
5/2/201697.6099.2797.6099.10795,645
4/29/201697.5697.9696.3497.721,013,697
4/28/201698.7499.9698.1498.34948,901
4/27/201698.8199.7098.2899.20806,673
4/26/201699.0899.8598.6898.90865,535
4/25/201697.9299.0997.7498.88814,913
4/22/201698.0098.6497.3098.041,141,486
4/21/201699.3599.5398.1098.411,211,851
4/20/2016100.89101.0099.2599.561,074,368
4/19/2016101.08101.25100.21100.74613,651
4/18/201699.61100.8399.53100.83568,097
4/15/201699.5399.9899.1199.78781,070
4/14/2016100.53100.6299.5899.67977,026
4/13/2016100.69100.8799.82100.291,106,791
4/12/201699.85100.2399.07100.211,094,298
4/11/2016100.91101.4299.7099.75675,488
4/8/2016100.82101.13100.05100.46777,280
4/7/2016101.10101.3599.84100.30947,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center