$85.18 +2.31 (%) Fiserv Inc - NASDAQ

Sep. 2, 2015 | 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
9/1/201583.4384.1782.4082.871,474,249
8/31/201585.8186.5285.2385.271,228,109
8/28/201586.3186.9985.9186.78951,218
8/27/201585.4886.7884.7786.561,868,470
8/26/201582.0984.7381.1684.632,144,090
8/25/201583.4183.5480.0580.072,095,504
8/24/201581.2681.7777.9681.413,140,715
8/21/201587.6087.9484.8584.871,791,096
8/20/201588.9689.6288.4188.421,019,961
8/19/201589.9990.5489.0789.80712,945
8/18/201590.0490.3889.7090.28483,713
8/17/201589.2590.2488.5390.11717,345
8/14/201588.8789.8088.7089.58572,821
8/13/201588.5089.8288.2589.16760,366
8/12/201587.3988.7486.5588.531,402,882
8/11/201588.3288.6887.6888.05835,054
8/10/201588.0389.4987.8088.84977,723
8/7/201587.0087.7086.7787.511,111,138
8/6/201588.4188.7186.9187.05908,733
8/5/201588.2789.2088.0388.541,110,299
8/4/201587.2988.6087.1387.751,057,901
8/3/201586.8587.6586.2987.321,105,433
7/31/201588.0588.1086.8586.861,193,674
7/30/201586.7688.7785.3287.581,991,863
7/29/201585.6488.1885.3687.811,490,727
7/28/201585.4185.8684.6985.641,640,594
7/27/201585.8586.2584.9585.061,366,192
7/24/201586.6786.9385.7885.991,105,084
7/23/201587.8487.9586.3686.671,212,817
7/22/201587.3488.2587.3487.97716,486
7/21/201588.0988.3687.2887.35988,305
7/20/201588.1588.6588.0788.141,029,555
7/17/201588.1588.2887.7688.04784,032
7/16/201587.9488.4087.3788.23875,739
7/15/201586.9887.6586.8287.191,073,160
7/14/201587.2987.5486.8687.40902,050
7/13/201586.8587.3086.4087.091,164,021
7/10/201585.4186.5085.2486.351,201,178
7/9/201584.4284.9583.9984.45974,983
7/8/201584.5384.9383.3083.41885,806
7/7/201584.3584.9683.1684.961,609,367
7/6/201583.3284.3883.2484.31898,735
7/2/201584.1184.4683.3483.85945,712
7/1/201583.4684.2983.2084.111,071,867
6/30/201583.5983.7282.6082.831,198,308
6/29/201584.4884.4882.6682.831,426,731
6/26/201584.7785.1984.4885.011,608,251
6/25/201585.1485.4284.7284.88996,536
6/24/201585.7186.1384.9985.001,393,842
6/23/201586.3886.3985.3685.701,353,920
6/22/201585.5886.3885.2986.041,760,838
6/19/201585.1085.4984.0985.275,053,534
6/18/201581.3282.7081.2782.692,218,371
6/17/201580.7981.3080.4880.931,305,332
6/16/201579.3980.7879.3980.63940,686
6/15/201579.5480.0079.0279.56808,546
6/12/201580.6980.8880.2080.32496,702
6/11/201580.3781.3080.3380.98805,240
6/10/201579.4880.7479.2780.421,170,107
6/9/201579.6179.9879.1779.24770,901
6/8/201580.2680.4879.5979.59578,526
6/5/201580.0380.4279.5680.22680,484
6/4/201581.1481.3280.0880.20933,299
6/3/201580.8781.4980.3981.38880,367
6/2/201579.9780.6379.6980.47977,185
6/1/201580.6080.9179.5680.56630,340
5/29/201580.6780.6779.9480.151,292,344
5/28/201580.5980.9780.2580.79515,791
5/27/201579.9880.9479.5580.78697,365
5/26/201580.5080.5079.3979.76700,623
5/22/201580.6381.0480.5780.57559,035
5/21/201580.8681.2080.6780.90634,926
5/20/201580.8781.5880.7281.11793,712
5/19/201581.4381.5580.8781.01868,212
5/18/201580.8181.6680.8181.46993,044
5/15/201581.4181.5580.6580.98937,233
5/14/201580.8181.0080.3680.881,098,944
5/13/201580.2281.0079.9180.19763,044
5/12/201579.9980.3379.1279.98934,176
5/11/201580.0080.9079.8480.211,221,463
5/8/201579.7780.6079.5680.14781,054
5/7/201578.6179.4978.5279.201,120,242
5/6/201578.4980.7977.0778.892,691,079
5/5/201578.2178.9477.1077.481,256,414
5/4/201578.6979.0878.5078.621,136,410
5/1/201578.0778.8077.8378.661,292,373
4/30/201578.3678.8277.3677.601,245,749
4/29/201579.0379.5078.6278.82862,125
4/28/201578.7179.5778.5779.52957,840
4/27/201579.5179.6778.9079.11935,484
4/24/201580.0380.0378.7879.27737,065
4/23/201578.6079.9178.6079.75723,010
4/22/201578.7279.1178.1878.93561,260
4/21/201578.6479.0078.0478.55834,186
4/20/201577.7378.4077.6478.16709,080
4/17/201577.9878.2176.9277.43981,201
4/16/201578.6578.8978.3778.65713,537
4/15/201578.6379.2678.6078.88608,506
4/14/201578.8579.1878.3478.61687,760
4/13/201578.9879.8378.7678.95849,074
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!