|
Fiserv - [Ticker: FISV] | | Last Trade | 79.81 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.68 (+1.01%) | Open | 79.58 | High | 79.96 | Low | 79.43 | Volume | 281,123 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 125.23 x 300 - 125.25 x 100 | Former Close | 79.13 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FISV quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 1,313,600 | 34.96 | 35.17 | 34.13 | 34.36 | 00:00:00 | 2004-10-14 | 898,400 | 34.47 | 34.60 | 33.99 | 34.12 | 00:00:00 | 2004-10-15 | 1,979,300 | 34.26 | 34.62 | 34.02 | 34.40 | 00:00:00 | 2004-10-18 | 1,485,100 | 34.33 | 35.01 | 34.16 | 35.01 | 00:00:00 | 2004-10-19 | 1,331,800 | 34.96 | 35.05 | 34.15 | 34.20 | 00:00:00 | 2004-10-20 | 1,501,200 | 34.35 | 34.80 | 33.79 | 34.69 | 00:00:00 | 2004-10-21 | 1,432,300 | 34.81 | 35.42 | 34.27 | 35.40 | 00:00:00 | 2004-10-22 | 3,374,600 | 34.21 | 35.15 | 33.86 | 34.10 | 00:00:00 | 2004-10-25 | 1,767,100 | 33.88 | 34.40 | 33.28 | 34.31 | 00:00:00 | 2004-10-26 | 1,311,400 | 34.40 | 34.75 | 34.00 | 34.71 | 00:00:00 | 2004-10-27 | 1,350,800 | 34.64 | 35.72 | 34.41 | 35.53 | 00:00:00 | 2004-10-28 | 1,415,900 | 35.40 | 35.90 | 35.07 | 35.90 | 00:00:00 | 2004-10-29 | 1,001,900 | 35.94 | 35.96 | 35.16 | 35.54 | 00:00:00 | 2004-11-01 | 1,350,600 | 36.00 | 36.00 | 35.03 | 35.11 | 00:00:00 | 2004-11-02 | 1,744,800 | 35.07 | 35.83 | 34.91 | 34.96 | 00:00:00 | 2004-11-03 | 2,316,400 | 35.70 | 35.83 | 35.23 | 35.65 | 00:00:00 | 2004-11-04 | 1,934,000 | 35.51 | 36.39 | 35.47 | 36.21 | 00:00:00 | 2004-11-05 | 3,389,400 | 36.36 | 37.39 | 36.11 | 37.36 | 00:00:00 | 2004-11-08 | 2,097,900 | 37.55 | 37.60 | 36.76 | 37.10 | 00:00:00 | 2004-11-09 | 1,250,100 | 37.10 | 37.46 | 36.64 | 36.81 | 00:00:00 | 2004-11-10 | 1,759,700 | 37.14 | 37.30 | 36.67 | 37.18 | 00:00:00 | 2004-11-11 | 1,036,500 | 37.20 | 37.75 | 37.20 | 37.71 | 00:00:00 | 2004-11-12 | 1,322,200 | 37.50 | 37.91 | 37.22 | 37.89 | 00:00:00 | 2004-11-15 | 1,524,700 | 37.73 | 37.92 | 37.32 | 37.63 | 00:00:00 | 2004-11-16 | 973,300 | 37.55 | 37.65 | 37.03 | 37.19 | 00:00:00 | 2004-11-17 | 1,279,400 | 37.05 | 37.46 | 36.91 | 37.15 | 00:00:00 | 2004-11-18 | 1,049,400 | 37.30 | 37.31 | 36.92 | 37.28 | 00:00:00 | 2004-11-19 | 1,204,200 | 37.40 | 37.44 | 36.55 | 36.86 | 00:00:00 | 2004-11-22 | 1,589,300 | 36.93 | 37.89 | 36.81 | 37.79 | 00:00:00 | 2004-11-23 | 1,236,200 | 37.98 | 38.09 | 37.49 | 37.96 | 00:00:00 | 2004-11-24 | 1,116,900 | 38.10 | 38.77 | 38.05 | 38.62 | 00:00:00 | 2004-11-26 | 593,600 | 38.62 | 39.14 | 38.39 | 38.78 | 00:00:00 | 2004-11-29 | 2,428,000 | 39.15 | 39.47 | 38.91 | 39.23 | 00:00:00 | 2004-11-30 | 1,555,700 | 39.42 | 39.42 | 38.26 | 38.51 | 00:00:00 | 2004-12-01 | 1,418,400 | 38.70 | 39.45 | 38.54 | 39.07 | 00:00:00 | 2004-12-02 | 1,606,400 | 38.97 | 39.14 | 38.53 | 39.01 | 00:00:00 | 2004-12-03 | 1,169,700 | 39.00 | 39.13 | 38.52 | 38.83 | 00:00:00 | 2004-12-06 | 1,130,200 | 39.12 | 39.48 | 38.67 | 39.36 | 00:00:00 | 2004-12-07 | 962,900 | 39.50 | 39.50 | 38.56 | 38.72 | 00:00:00 | 2004-12-08 | 851,500 | 38.96 | 39.42 | 38.80 | 39.11 | 00:00:00 | 2004-12-09 | 1,108,000 | 39.01 | 39.25 | 38.35 | 39.06 | 00:00:00 | 2004-12-10 | 966,500 | 38.68 | 39.00 | 38.49 | 38.91 | 00:00:00 | 2004-12-13 | 787,800 | 39.09 | 39.17 | 38.74 | 39.01 | 00:00:00 | 2004-12-14 | 1,436,900 | 38.89 | 39.15 | 38.52 | 39.14 | 00:00:00 | 2004-12-15 | 2,034,000 | 39.20 | 39.22 | 38.25 | 38.51 | 00:00:00 | 2004-12-16 | 1,633,600 | 38.52 | 38.65 | 37.52 | 37.80 | 00:00:00 | 2004-12-17 | 4,105,400 | 38.08 | 39.99 | 37.78 | 39.75 | 00:00:00 | 2004-12-20 | 1,567,500 | 39.83 | 40.00 | 39.58 | 39.84 | 00:00:00 | 2004-12-21 | 1,114,500 | 39.94 | 40.50 | 39.89 | 40.15 | 00:00:00 | 2004-12-22 | 1,494,300 | 39.91 | 41.01 | 39.86 | 40.41 | 00:00:00 | 2004-12-23 | 779,000 | 40.23 | 40.56 | 39.97 | 40.49 | 00:00:00 | 2004-12-27 | 916,800 | 40.58 | 40.58 | 39.58 | 40.04 | 00:00:00 | 2004-12-28 | 734,300 | 40.08 | 40.54 | 39.77 | 40.44 | 00:00:00 | 2004-12-29 | 585,400 | 40.37 | 40.67 | 40.22 | 40.64 | 00:00:00 | 2004-12-30 | 508,800 | 40.42 | 40.71 | 40.11 | 40.24 | 00:00:00 | 2004-12-31 | 510,800 | 40.25 | 40.36 | 40.00 | 40.19 | 00:00:00 | 2005-01-03 | 1,751,500 | 40.16 | 40.40 | 39.71 | 40.02 | 00:00:00 | 2005-01-04 | 1,289,900 | 40.05 | 40.52 | 39.44 | 39.51 | 00:00:00 | 2005-01-05 | 1,320,000 | 39.22 | 39.95 | 39.18 | 39.71 | 00:00:00 | 2005-01-06 | 1,843,200 | 39.73 | 40.26 | 39.65 | 40.00 | 00:00:00 | 2005-01-07 | 1,539,900 | 40.01 | 40.35 | 39.90 | 40.10 | 00:00:00 | 2005-01-10 | 1,585,000 | 40.05 | 40.24 | 39.38 | 39.53 | 00:00:00 | 2005-01-11 | 1,556,800 | 39.35 | 39.53 | 39.10 | 39.20 | 00:00:00 | 2005-01-12 | 1,578,300 | 39.12 | 39.39 | 38.73 | 39.39 | 00:00:00 | 2005-01-13 | 1,940,100 | 39.20 | 39.31 | 38.70 | 38.74 | 00:00:00 | 2005-01-14 | 1,239,300 | 38.78 | 39.30 | 38.67 | 39.00 | 00:00:00 | 2005-01-18 | 1,401,100 | 38.92 | 39.25 | 38.80 | 39.16 | 00:00:00 | 2005-01-19 | 994,900 | 39.21 | 39.29 | 38.67 | 38.67 | 00:00:00 | 2005-01-20 | 1,218,600 | 38.67 | 39.00 | 38.56 | 38.76 | 00:00:00 | 2005-01-21 | 1,400,500 | 38.90 | 38.94 | 38.61 | 38.69 | 00:00:00 | 2005-01-24 | 1,669,400 | 38.62 | 39.65 | 38.51 | 39.45 | 00:00:00 | 2005-01-25 | 1,215,500 | 39.56 | 39.88 | 39.41 | 39.41 | 00:00:00 | 2005-01-26 | 1,216,900 | 39.48 | 39.73 | 39.05 | 39.54 | 00:00:00 | 2005-01-27 | 2,142,900 | 39.57 | 39.75 | 39.07 | 39.56 | 00:00:00 | 2005-01-28 | 7,927,600 | 40.41 | 40.58 | 37.18 | 38.47 | 00:00:00 | 2005-01-31 | 2,695,100 | 38.37 | 38.65 | 37.98 | 38.25 | 00:00:00 | 2005-02-01 | 2,624,800 | 38.13 | 38.59 | 37.85 | 38.50 | 00:00:00 | 2005-02-02 | 2,127,900 | 38.45 | 38.85 | 38.32 | 38.58 | 00:00:00 | 2005-02-03 | 1,565,800 | 38.60 | 38.68 | 38.34 | 38.48 | 00:00:00 | 2005-02-04 | 2,052,800 | 38.50 | 39.17 | 38.40 | 39.17 | 00:00:00 | 2005-02-07 | 898,100 | 39.18 | 39.20 | 38.73 | 38.93 | 00:00:00 | 2005-02-08 | 893,700 | 38.76 | 38.98 | 38.53 | 38.62 | 00:00:00 | 2005-02-09 | 1,049,400 | 38.61 | 38.64 | 37.85 | 38.11 | 00:00:00 | 2005-02-10 | 1,494,700 | 38.14 | 38.25 | 37.63 | 37.76 | 00:00:00 | 2005-02-11 | 1,321,100 | 37.89 | 38.94 | 37.58 | 38.57 | 00:00:00 | 2005-02-14 | 637,400 | 38.56 | 38.70 | 38.10 | 38.34 | 00:00:00 | 2005-02-15 | 1,231,700 | 38.32 | 38.90 | 38.12 | 38.42 | 00:00:00 | 2005-02-16 | 913,900 | 38.37 | 38.45 | 38.02 | 38.16 | 00:00:00 | 2005-02-17 | 804,000 | 38.12 | 38.23 | 37.61 | 37.68 | 00:00:00 | 2005-02-18 | 1,074,500 | 37.61 | 38.27 | 37.50 | 37.82 | 00:00:00 | 2005-02-22 | 1,130,900 | 37.60 | 37.90 | 37.23 | 37.23 | 00:00:00 | 2005-02-23 | 2,100,500 | 36.85 | 37.11 | 36.33 | 36.95 | 00:00:00 | 2005-02-24 | 1,171,800 | 36.94 | 37.65 | 36.87 | 37.54 | 00:00:00 | 2005-02-25 | 1,075,900 | 37.62 | 38.19 | 37.40 | 38.00 | 00:00:00 | 2005-02-28 | 1,422,800 | 38.07 | 38.50 | 37.59 | 37.94 | 00:00:00 | 2005-03-01 | 1,047,600 | 38.04 | 38.34 | 37.81 | 38.17 | 00:00:00 | 2005-03-02 | 1,177,600 | 38.16 | 38.71 | 38.02 | 38.56 | 00:00:00 | 2005-03-03 | 1,090,500 | 38.70 | 38.70 | 37.94 | 38.33 | 00:00:00 | 2005-03-04 | 1,072,900 | 38.54 | 38.84 | 38.42 | 38.62 | 00:00:00 | 2005-03-07 | 1,324,700 | 38.53 | 39.29 | 38.53 | 39.15 | 00:00:00 | 2005-03-08 | 1,363,600 | 39.00 | 39.20 | 38.42 | 38.43 | 00:00:00 | 2005-03-09 | 1,380,400 | 38.43 | 38.56 | 38.15 | 38.24 | 00:00:00 | 2005-03-10 | 1,286,300 | 38.19 | 38.26 | 37.66 | 38.00 | 00:00:00 | 2005-03-11 | 1,342,600 | 38.05 | 38.18 | 37.85 | 38.02 | 00:00:00 | 2005-03-14 | 1,456,800 | 38.23 | 38.86 | 38.20 | 38.86 | 00:00:00 | 2005-03-15 | 1,787,700 | 38.93 | 39.12 | 38.18 | 38.39 | 00:00:00 | 2005-03-16 | 1,512,200 | 38.17 | 38.27 | 37.21 | 37.30 | 00:00:00 | 2005-03-17 | 1,846,000 | 37.07 | 37.56 | 37.07 | 37.29 | 00:00:00 | 2005-03-18 | 1,791,300 | 37.36 | 37.51 | 36.95 | 37.12 | 00:00:00 | 2005-03-21 | 2,341,100 | 37.25 | 38.52 | 37.21 | 38.26 | 00:00:00 | 2005-03-22 | 2,064,200 | 38.40 | 38.50 | 37.83 | 38.01 | 00:00:00 | 2005-03-23 | 1,181,000 | 37.90 | 38.68 | 37.90 | 38.48 | 00:00:00 | 2005-03-24 | 1,794,300 | 38.40 | 38.58 | 37.85 | 37.85 | 00:00:00 | 2005-03-28 | 1,735,100 | 38.05 | 39.09 | 38.05 | 38.46 | 00:00:00 | 2005-03-29 | 1,653,300 | 38.33 | 38.89 | 38.28 | 38.68 | 00:00:00 | 2005-03-30 | 2,562,500 | 38.64 | 39.82 | 38.60 | 39.51 | 00:00:00 | 2005-03-31 | 2,316,200 | 39.59 | 40.14 | 39.59 | 39.80 | 00:00:00 | 2005-04-01 | 1,707,700 | 40.08 | 40.23 | 38.94 | 39.50 | 00:00:00 | 2005-04-04 | 1,731,100 | 39.46 | 39.72 | 39.22 | 39.60 | 00:00:00 | 2005-04-05 | 1,230,700 | 39.63 | 39.86 | 39.30 | 39.32 | 00:00:00 | 2005-04-06 | 1,337,300 | 39.58 | 39.96 | 39.24 | 39.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|