$103.37 0.00 (%) Fiserv Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
12/2/2016103.40104.17103.06103.371,326,395
12/1/2016104.55104.85102.83103.321,207,761
11/30/2016106.54106.95104.60104.621,668,194
11/29/2016106.76107.20106.37106.54944,529
11/28/2016107.21107.77106.35106.611,426,253
11/25/2016107.81107.90106.86107.23483,580
11/23/2016106.20107.60105.49107.601,705,683
11/22/2016105.60106.38105.07106.311,170,776
11/21/2016102.51105.50102.51105.441,262,858
11/18/2016104.94105.48104.17104.291,371,910
11/17/2016103.07105.31103.07105.062,008,219
11/16/2016101.20103.71101.20103.212,533,908
11/15/2016100.35101.73100.03101.541,849,888
11/14/2016100.83101.08100.05100.121,700,815
11/11/201699.49100.7199.19100.541,325,549
11/10/2016100.79100.9998.6699.801,347,369
11/9/201697.14100.8397.06100.511,228,858
11/8/201699.02100.5198.95100.17782,932
11/7/201699.6899.9398.9599.56986,992
11/4/201697.4198.5497.4197.931,053,034
11/3/201698.6798.6998.0598.111,004,978
11/2/201698.6299.5298.5998.661,307,658
11/1/201698.7499.1397.8998.561,478,809
10/31/201698.4898.8797.4898.481,462,263
10/28/201697.6299.0497.6298.332,420,825
10/27/201693.2397.1992.8196.754,545,668
10/26/201699.53100.4799.4599.991,082,503
10/25/2016100.50100.6599.5799.72934,706
10/24/201699.98100.7899.74100.511,055,293
10/21/201699.3399.3398.0799.161,119,116
10/20/201699.99100.1299.0999.65812,131
10/19/2016100.19100.4599.6899.811,198,383
10/18/2016100.70101.00100.03100.06450,879
10/17/2016100.16100.3299.5399.85773,529
10/14/201698.50100.8398.50100.06939,365
10/13/201699.48100.0698.8699.73853,545
10/12/201699.08100.3498.62100.091,036,905
10/11/2016100.55100.5598.5799.131,020,175
10/10/2016100.23100.87100.00100.54634,452
10/7/2016100.88100.8899.3699.981,535,763
10/6/201699.48100.8399.42100.811,018,761
10/5/201699.3799.8898.7299.691,143,927
10/4/2016100.19100.2798.5398.89969,265
10/3/201699.1099.9899.1099.75800,223
9/30/201699.7699.9898.9599.471,456,494
9/29/201699.95100.5699.4599.72933,260
9/28/2016100.73100.7399.28100.231,037,908
9/27/201699.81100.7699.30100.61893,817
9/26/2016100.59100.95100.04100.25816,153
9/23/2016102.28102.68101.14101.19706,402
9/22/2016101.90102.75101.84102.331,047,613
9/21/201699.88101.6799.64101.501,317,284
9/20/201699.98100.0399.3299.34789,749
9/19/201699.32100.1599.0199.30706,658
9/16/2016100.15100.1598.6699.211,996,595
9/15/201698.16100.5897.7399.931,786,323
9/14/201699.28100.3898.2098.381,345,068
9/13/2016100.58100.6099.1599.331,232,684
9/12/2016100.02101.3399.82101.161,064,040
9/9/2016101.68101.94100.25100.281,053,247
9/8/2016102.78103.07102.14102.27788,499
9/7/2016103.76103.76102.88103.13635,637
9/6/2016104.29104.29103.26103.70687,204
9/2/2016104.48104.67103.86104.34718,139
9/1/2016103.09104.00102.73103.80718,174
8/31/2016102.96103.30102.69103.05730,213
8/30/2016103.17103.62102.57102.94520,476
8/29/2016103.45104.00103.19103.28589,322
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center