$108.91 +0.18 (%) Fiserv Inc - NASDAQ

Jul. 1, 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
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
4/6/2016100.97101.79100.91101.761,955,087
4/5/2016101.16102.11100.84100.971,234,551
4/4/2016103.30103.49102.18102.42962,784
4/1/2016102.36103.53101.91103.37875,676
3/31/2016101.75102.88101.61102.581,578,638
3/30/2016102.11102.56101.31102.08940,676
3/29/2016101.24101.7699.22101.691,137,125
3/28/201699.89100.3199.2799.51711,282
3/24/2016100.00100.5399.0499.77968,142
3/23/201699.87101.0199.58100.31912,344
3/22/201699.95101.0099.7099.921,279,992
3/21/2016100.63101.2099.76100.421,320,609
3/18/2016101.08101.6999.64101.582,873,196
3/17/201699.48100.9999.48100.631,088,710
3/16/201698.12100.0298.1099.92914,555
3/15/201697.8798.8497.7498.81739,233
3/14/201697.8498.6497.6298.41874,576
3/11/201697.4298.1996.3198.14743,901
3/10/201696.9898.0295.6696.43791,252
3/9/201696.3596.7095.9996.46937,423
3/8/201696.3396.8195.7495.831,175,926
3/7/201696.8897.1596.1396.571,020,557
3/4/201697.6397.7396.4597.161,029,532
3/3/201696.8397.3396.4797.291,058,349
3/2/201698.2498.9796.6297.28948,853
3/1/201696.7298.3496.2698.341,747,699
2/29/201697.6798.2795.5095.633,417,436
2/26/201699.5999.7197.6497.98875,822
2/25/201698.7299.4897.7299.47912,123
2/24/201696.5198.4695.8498.29984,135
2/23/201697.8098.0797.1097.191,574,681
2/22/201696.9298.3196.8997.921,047,296
2/19/201696.0796.7995.3796.651,425,583
2/18/201696.0496.6595.5596.321,164,960
2/17/201695.0096.2494.0495.862,034,853
2/16/201694.3294.7793.2994.351,706,748
2/12/201693.3594.3392.4193.071,122,501
2/11/201690.9392.2890.6091.681,612,524
2/10/201693.1294.3692.5492.71861,035
2/9/201691.3492.9290.9692.091,641,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center