TR4DER - Fiserv [FISV] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	2,307,100	34.98	35.40	34.89	35.21	00:00:00
2003-10-30	2,626,900	35.28	36.01	35.16	35.72	00:00:00
2003-10-31	1,480,300	35.85	35.96	35.25	35.32	00:00:00
2003-11-03	2,003,300	35.57	36.50	35.54	36.23	00:00:00
2003-11-04	1,223,800	36.13	36.58	35.90	36.17	00:00:00
2003-11-05	1,851,300	36.38	36.49	35.99	36.19	00:00:00
2003-11-06	1,783,000	36.45	36.74	35.82	36.50	00:00:00
2003-11-07	1,397,000	36.72	37.14	36.60	36.70	00:00:00
2003-11-10	1,971,100	36.72	37.62	36.46	37.06	00:00:00
2003-11-11	1,318,700	37.00	37.50	36.48	36.64	00:00:00
2003-11-12	1,485,900	36.45	37.81	36.41	37.73	00:00:00
2003-11-13	1,181,400	37.49	37.81	37.16	37.45	00:00:00
2003-11-14	1,271,200	37.36	37.98	36.57	36.87	00:00:00
2003-11-17	1,316,000	36.70	36.88	35.98	36.42	00:00:00
2003-11-18	1,198,200	36.42	36.97	35.64	35.68	00:00:00
2003-11-19	901,000	35.61	36.02	35.40	35.79	00:00:00
2003-11-20	1,055,500	35.27	36.19	34.86	35.29	00:00:00
2003-11-21	1,349,900	35.51	35.65	34.89	35.18	00:00:00
2003-11-24	1,629,800	35.58	37.36	35.52	37.16	00:00:00
2003-11-25	1,917,200	37.24	37.63	36.76	37.56	00:00:00
2003-11-26	1,198,500	37.54	37.98	36.58	37.61	00:00:00
2003-11-28	299,100	37.69	37.78	37.19	37.50	00:00:00
2003-12-01	1,852,700	37.80	38.52	37.65	38.50	00:00:00
2003-12-02	1,781,800	38.26	38.90	38.00	38.21	00:00:00
2003-12-03	1,869,200	38.10	39.05	38.10	38.28	00:00:00
2003-12-04	1,437,700	38.12	39.00	38.10	39.00	00:00:00
2003-12-05	1,972,700	38.55	38.91	38.18	38.31	00:00:00
2003-12-08	2,034,100	39.15	39.40	38.41	39.30	00:00:00
2003-12-09	1,992,500	39.44	39.49	38.64	38.70	00:00:00
2003-12-10	1,224,700	38.66	38.82	38.44	38.67	00:00:00
2003-12-11	1,743,200	38.90	39.81	38.45	39.46	00:00:00
2003-12-12	1,405,600	39.71	39.75	38.81	39.12	00:00:00
2003-12-15	1,912,800	39.56	40.00	38.25	38.73	00:00:00
2003-12-16	1,219,200	38.33	39.46	38.26	39.37	00:00:00
2003-12-17	1,497,600	39.15	39.42	38.20	38.30	00:00:00
2003-12-18	1,142,000	38.72	38.95	38.26	38.83	00:00:00
2003-12-19	1,801,400	38.87	38.87	38.10	38.28	00:00:00
2003-12-22	1,243,800	38.36	39.00	38.33	39.00	00:00:00
2003-12-23	1,320,900	39.01	40.00	38.85	39.64	00:00:00
2003-12-24	590,800	39.53	39.83	39.20	39.73	00:00:00
2003-12-26	369,100	39.77	39.95	39.54	39.87	00:00:00
2003-12-29	1,018,000	39.59	40.01	39.32	40.00	00:00:00
2003-12-30	1,118,900	39.25	39.85	38.81	39.70	00:00:00
2003-12-31	940,500	39.73	40.00	39.46	39.54	00:00:00
2004-01-02	1,932,800	39.53	40.61	38.79	39.06	00:00:00
2004-01-05	1,911,800	39.28	39.67	38.93	39.51	00:00:00
2004-01-06	1,668,400	39.29	39.51	39.03	39.39	00:00:00
2004-01-07	2,046,800	39.58	39.58	38.78	39.45	00:00:00
2004-01-08	1,249,400	39.50	39.56	38.85	38.99	00:00:00
2004-01-09	1,266,200	38.85	39.47	38.40	38.73	00:00:00
2004-01-12	1,132,000	38.68	38.84	38.23	38.79	00:00:00
2004-01-13	1,685,300	38.38	38.86	37.66	38.18	00:00:00
2004-01-14	1,728,600	38.40	39.49	37.91	39.21	00:00:00
2004-01-15	1,300,700	39.22	39.49	38.51	38.64	00:00:00
2004-01-16	2,692,800	38.86	38.99	37.35	37.48	00:00:00
2004-01-20	2,692,300	37.51	38.40	37.28	37.94	00:00:00
2004-01-21	1,785,600	37.84	37.90	37.38	37.60	00:00:00
2004-01-22	1,904,000	37.24	38.15	37.15	37.93	00:00:00
2004-01-23	1,367,100	37.99	38.38	37.32	37.71	00:00:00
2004-01-26	1,860,000	37.61	38.80	37.45	38.78	00:00:00
2004-01-27	1,875,800	38.70	38.96	38.35	38.79	00:00:00
2004-01-28	2,873,200	38.80	38.80	36.65	36.81	00:00:00
2004-01-29	2,657,700	37.45	37.74	36.56	37.20	00:00:00
2004-01-30	1,524,000	37.00	37.78	36.80	37.37	00:00:00
2004-02-02	1,501,000	37.23	37.82	36.69	36.86	00:00:00
2004-02-03	2,317,200	36.91	37.23	36.09	36.17	00:00:00
2004-02-04	2,042,300	36.01	37.06	35.87	36.91	00:00:00
2004-02-05	1,590,100	36.98	37.68	36.60	37.04	00:00:00
2004-02-06	1,744,700	37.00	38.10	36.92	37.97	00:00:00
2004-02-09	1,444,800	38.12	38.12	37.53	37.76	00:00:00
2004-02-10	1,133,700	37.41	38.46	37.35	38.22	00:00:00
2004-02-11	1,967,300	38.11	39.60	37.91	39.31	00:00:00
2004-02-12	1,139,200	39.17	39.17	38.63	38.90	00:00:00
2004-02-13	1,506,600	38.81	39.06	38.53	38.90	00:00:00
2004-02-17	1,673,800	39.30	39.49	38.95	39.34	00:00:00
2004-02-18	1,764,600	39.18	39.41	38.59	38.73	00:00:00
2004-02-19	1,661,500	39.14	39.14	38.01	38.04	00:00:00
2004-02-20	1,634,200	38.27	38.50	37.75	37.88	00:00:00
2004-02-23	2,043,200	37.85	38.13	37.59	37.89	00:00:00
2004-02-24	2,114,400	38.03	38.59	37.85	38.12	00:00:00
2004-02-25	870,400	38.22	38.51	37.90	38.17	00:00:00
2004-02-26	991,600	38.08	38.82	38.03	38.40	00:00:00
2004-02-27	1,231,500	38.20	38.85	37.91	38.56	00:00:00
2004-03-01	1,140,800	38.80	39.19	38.17	39.08	00:00:00
2004-03-02	2,527,600	39.09	39.35	38.37	38.68	00:00:00
2004-03-03	2,345,500	38.53	38.62	38.28	38.45	00:00:00
2004-03-04	1,670,700	38.13	38.56	38.06	38.50	00:00:00
2004-03-05	1,675,500	38.41	38.57	38.07	38.29	00:00:00
2004-03-08	1,483,100	38.50	38.52	37.78	37.94	00:00:00
2004-03-09	1,407,700	37.86	38.29	37.79	38.10	00:00:00
2004-03-10	1,825,700	37.86	38.34	37.60	37.60	00:00:00
2004-03-11	2,760,000	37.60	38.05	36.54	36.68	00:00:00
2004-03-12	2,068,200	36.94	37.20	36.66	36.94	00:00:00
2004-03-15	1,367,900	36.69	36.89	35.92	35.92	00:00:00
2004-03-16	1,992,400	36.46	36.61	36.17	36.51	00:00:00
2004-03-17	1,266,000	37.26	37.31	36.60	37.22	00:00:00
2004-03-18	1,038,800	36.98	37.42	36.79	36.82	00:00:00
2004-03-19	1,351,200	36.74	37.14	36.22	36.37	00:00:00
2004-03-22	1,199,300	36.17	36.30	35.53	36.20	00:00:00
2004-03-23	1,083,500	36.43	36.59	35.96	35.99	00:00:00
2004-03-24	1,554,600	35.99	36.65	35.60	36.29	00:00:00
2004-03-25	1,306,000	36.43	36.67	36.21	36.40	00:00:00
2004-03-26	1,553,300	36.13	36.30	35.40	35.50	00:00:00
2004-03-29	1,946,100	35.72	36.15	35.47	35.56	00:00:00
2004-03-30	1,917,700	35.64	35.95	35.43	35.76	00:00:00
2004-03-31	1,893,000	36.12	36.12	35.02	35.77	00:00:00
2004-04-01	1,814,300	35.56	36.03	35.46	35.58	00:00:00
2004-04-02	2,781,200	35.59	36.49	34.91	35.11	00:00:00
2004-04-05	2,761,500	34.96	35.43	34.47	35.07	00:00:00
2004-04-06	2,163,500	34.65	35.03	34.54	34.80	00:00:00
2004-04-07	2,730,400	34.27	34.86	34.26	34.33	00:00:00
2004-04-08	2,268,500	34.56	34.90	34.13	34.26	00:00:00
2004-04-12	948,500	34.35	34.68	34.25	34.67	00:00:00
2004-04-13	2,765,300	34.80	35.10	34.52	34.66	00:00:00
2004-04-14	1,848,200	34.62	34.93	34.33	34.62	00:00:00
2004-04-15	2,395,700	34.71	34.81	34.27	34.55	00:00:00
2004-04-16	1,743,800	34.76	34.76	34.10	34.35	00:00:00
2004-04-19	2,629,300	34.51	35.22	34.26	35.16	00:00:00
2004-04-20	2,247,000	35.10	35.62	34.62	34.62	00:00:00
2004-04-21	3,081,900	34.50	35.26	34.13	35.06	00:00:00
2004-04-22	11,764,700	37.40	41.00	36.95	40.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>