FISV

Fiserv, Inc. Historical Stock Prices

$65.18
*  
0.16
0.25%
Get FISV Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading FISV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FISV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  64.83  65.26  64.61  65.18 850,566
09/15/2014 65.14 65.232 64.7 65.02 667,086
09/12/2014 65.12 65.36 64.53 64.94 783,663
09/11/2014 65.12 65.43 65.03 65.28 676,617
09/10/2014 64.97 65.485 64.96 65.29 676,026
09/09/2014 65.34 65.55 64.97 64.99 714,045
09/08/2014 65.44 66.02 65.25 65.485 690,495
09/05/2014 65.12 65.66 65.12 65.62 848,276
09/04/2014 65.16 65.8 65.12 65.235 914,865
09/03/2014 64.88 65.16 64.7 65.05 890,999
09/02/2014 64.57 64.8 64.21 64.65 1,062,468
08/29/2014 64.68 64.68 63.98 64.47 815,340
08/28/2014 64.14 64.49 63.94 64.35 716,155
08/27/2014 64.39 64.53 63.95 64.17 760,033
08/26/2014 64.48 64.81 64.4 64.445 620,486
08/25/2014 64.59 64.77 64.36 64.53 598,994
08/22/2014 64.39 64.41 64.02 64.23 713,006
08/21/2014 64.17 64.47 64.08 64.22 900,323
08/20/2014 63.71 64.36 63.56 64.3 814,298
08/19/2014 63.49 63.93 63.3 63.915 642,107
08/18/2014 63 63.57 62.78 63.52 754,400
08/15/2014 62.83 63.17 62.14 62.72 2,672,223
08/14/2014 62.09 62.47 62 62.37 698,259
08/13/2014 61.79 62.13 61.64 62 855,051
08/12/2014 61.49 61.79 61.3 61.52 652,466
08/11/2014 61.39 61.85 61.37 61.67 679,651
08/08/2014 60.82 61.49 60.8 61.39 1,056,291
08/07/2014 61.41 61.6 60.7 60.82 983,971
08/06/2014 60.72 61.52 60.54 61.27 1,605,703
08/05/2014 61.11 61.35 60.7 60.85 1,211,569
08/04/2014 61.44 61.59 60.94 61.41 1,309,469
08/01/2014 61.56 61.97 61.31 61.44 1,487,333
07/31/2014 62.74 62.74 61.6 61.67 1,213,556
07/30/2014 61.46 62.68 61.31 62.55 1,430,574
07/29/2014 62.23 62.74 62.03 62.36 969,814
07/28/2014 62.46 62.69 62.02 62.35 900,979
07/25/2014 62.66 62.88 62.46 62.67 540,400
07/24/2014 62.55 62.95 62.55 62.78 788,193
07/23/2014 62.47 62.7 62.27 62.38 597,702
07/22/2014 62.85 62.96 62.355 62.66 847,425
07/21/2014 62.68 63.1 62.5 62.65 1,021,571
07/18/2014 62.28 63.01 61.83 62.87 1,101,581
07/17/2014 61.85 62.37 61.7 61.95 870,718
07/16/2014 62 62.19 61.86 62.04 829,008
07/15/2014 61.26 61.93 61.26 61.9 869,005
07/14/2014 61.42 61.53 61.16 61.51 756,082
07/11/2014 60.99 61.24 59.68 61.22 628,908
07/10/2014 60.63 61.01 60.35 60.91 762,279
07/09/2014 61 61.13 60.72 60.96 704,164
07/08/2014 60.91 61 60.68 60.86 813,780
07/07/2014 60.74 60.95 60.46 60.84 1,136,109
07/03/2014 60.77 61.09 60.5 61.08 491,521
07/02/2014 61.18 61.21 60.5 60.7 1,075,947
07/01/2014 60.62 61.52 60.57 61.21 949,854
06/30/2014 60.21 60.35 59.85 60.32 850,208
06/27/2014 60.38 60.48 60.0964 60.38 854,644
06/26/2014 60.87 60.87 60.41 60.62 689,718
06/25/2014 59.95 60.73 59.808 60.61 712,690
06/24/2014 60.06 60.57 59.91 59.96 546,489
06/23/2014 60.29 60.41 59.835 60.31 484,266
06/20/2014 60.44 60.58 60.1 60.41 2,459,410
06/19/2014 60.12 60.22 59.66 60.2 929,386
06/18/2014 59.66 60.33 59.315 60.18 807,972
06/17/2014 59.46 59.83 59.19 59.67 915,347
06/16/2014 59.82 60.04 59.36 59.52 694,997
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?