$80.15 -0.64 (%) Fiserv Inc - NASDAQ

May. 29, 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
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
4/10/201579.9279.9278.4579.061,446,244
4/9/201580.1680.2779.1180.01612,553
4/8/201579.4180.4479.3680.30846,512
4/7/201579.7280.0679.3279.32591,753
4/6/201578.9980.2178.8379.83775,350
4/2/201579.3280.0879.1779.63957,402
4/1/201579.3779.5878.4779.58981,596
3/31/201579.3279.9078.8979.401,005,300
3/30/201578.8679.8678.8079.73602,660
3/27/201578.2678.6377.9978.40732,451
3/26/201577.4178.6677.3078.43811,960
3/25/201579.6479.6477.8377.83839,042
3/24/201579.9380.0779.5879.60755,386
3/23/201580.6480.6880.2080.24707,764
3/20/201580.7280.9780.2680.292,485,284
3/19/201579.9780.2379.6580.18945,326
3/18/201578.2880.1778.1479.841,021,399
3/17/201578.3278.7678.3278.57967,257
3/16/201578.1778.7577.9078.671,160,901
3/13/201577.9878.2376.9377.401,161,371
3/12/201577.4878.3377.1778.24877,929
3/11/201576.8277.2776.6976.95980,407
3/10/201577.2777.6376.7076.731,139,064
3/9/201577.4378.2477.2078.141,028,706
3/6/201577.6778.2376.3477.53906,402
3/5/201578.3178.3177.7277.96729,711
3/4/201578.3778.5577.7077.98834,631
3/3/201578.4278.6978.2078.501,451,751
3/2/201578.3279.0577.9978.871,262,168
2/27/201578.7078.7277.9978.071,171,228
2/26/201579.0779.2578.4278.64882,062
2/25/201578.9279.4978.6478.901,099,536
2/24/201578.5979.1678.5979.041,313,073
2/23/201578.1878.9578.1778.811,016,388
2/20/201578.3879.5578.3179.052,553,457
2/19/201579.1479.3978.8579.05969,213
2/18/201578.4179.0978.3179.05925,905
2/17/201578.5979.0478.2878.74953,427
2/13/201578.4978.7378.2078.701,199,580
2/12/201578.0178.4777.8278.45936,625
2/11/201577.6077.9177.2677.691,270,812
2/10/201576.7277.6676.5077.50985,352
2/9/201576.6676.9976.1576.47971,260
2/6/201577.1277.8076.7176.981,446,709
2/5/201575.9877.1375.6477.121,665,097
2/4/201574.0576.2973.7175.802,178,152
2/3/201573.8674.5673.3774.491,476,650
2/2/201573.1173.5271.7873.441,110,819
1/30/201573.1073.6572.4572.531,534,783
1/29/201572.8173.9172.6173.871,050,218
1/28/201573.4374.0872.7972.841,085,247
1/27/201573.2273.8972.7073.24770,459
1/26/201573.7274.6173.6274.31804,849
1/23/201573.7974.3673.2974.06678,544
1/22/201572.8273.7271.9173.63808,924
1/21/201572.5173.0771.9972.421,150,154
1/20/201573.4573.6072.1773.151,174,512
1/16/201571.8373.1471.5373.041,097,679
1/15/201571.9672.2371.3871.72877,524
1/14/201571.4371.9371.1771.79832,139
1/13/201572.6373.7371.7472.22975,944
1/12/201572.2872.4471.6871.971,202,510
1/9/201572.3372.7171.7572.071,376,077
1/8/201571.5472.5271.5072.281,566,517
1/7/201570.2870.8669.7470.841,118,516
1/6/201570.1170.5169.1369.892,873,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center