$86.86 -0.72 (%) Fiserv Inc - NASDAQ

Jul. 31, 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
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
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
  • 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!