FISV

Fiserv, Inc. Historical Stock Prices

$62.36
*  
0.01
0.02%
Get FISV Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FISV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.23  62.74  62.03  62.36 969,814
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
06/13/2014 59.71 60.14 59.5 59.91 602,734
06/12/2014 60.37 60.5 59.36 59.54 951,814
06/11/2014 60.78 60.89 60.225 60.45 733,958
06/10/2014 60.92 61.37 60.53 60.84 703,931
06/09/2014 61.07 61.5 60.992 61.24 625,372
06/06/2014 61.35 61.49 60.77 61.2 828,783
06/05/2014 60.82 61.19 60.26 61.07 685,635
06/04/2014 60.71 60.93 60.58 60.78 696,666
06/03/2014 60.29 61.01 60.11 60.95 1,106,347
06/02/2014 60.09 60.51 59.85 60.43 538,909
05/30/2014 60.5 60.6395 59.85 60.11 714,887
05/29/2014 59.97 60.37 59.86 60.29 508,213
05/28/2014 60.15 60.265 59.8 59.89 792,383
05/27/2014 59.72 60.42 59.72 60.19 644,773
05/23/2014 59.55 59.9 59.25 59.83 691,334
05/22/2014 59.2 59.48 58.76 59.29 922,761
05/21/2014 59.36 59.58 59.2 59.3 751,899
05/20/2014 59.88 60 59.19 59.23 825,830
05/19/2014 59.38 60.05 59.3401 59.88 650,330
05/16/2014 59.84 59.84 58.93 59.48 3,914,760
05/15/2014 60.8 60.8 59.45 59.69 997,465
05/14/2014 61.2 61.33 60.38 60.49 906,068
05/13/2014 61.67 61.67 61.25 61.27 915,024
05/12/2014 61.08 61.74 61 61.6 1,706,252
05/09/2014 61.51 61.71 60.82 61 1,710,004
05/08/2014 61.51 62.27 61.21 61.53 1,088,072
05/07/2014 61.51 61.77 60.97 61.69 1,293,256
05/06/2014 61.7 61.74 61.21 61.53 957,054
05/05/2014 61.17 61.75 60.7 61.74 1,185,349
05/02/2014 61.29 61.74 60.84 61.58 1,543,014
05/01/2014 60.79 61.05 60.16 60.91 2,120,877
04/30/2014 58.08 60.81 57 60.78 3,976,338
04/29/2014 57.17 57.63 56.96 57.5 1,698,981
04/28/2014 56.05 57.09 55.81 56.79 3,529,644
04/25/2014 56.62 56.69 55.87 55.89 1,322,068
04/24/2014 57.1 57.29 56.51 56.67 1,229,570
04/23/2014 56.95 57.18 56.525 56.61 1,200,850
04/22/2014 57 57.4147 56.8 57.08 870,779
04/21/2014 57.67 57.74 57 57.18 808,700
04/17/2014 56.98 57.93 56.67 57.58 1,162,926
04/16/2014 56.74 57.24 56.44 57.12 1,032,305
04/15/2014 55.7 56.33 55.33 56.21 914,200
04/14/2014 55.39 55.785 54.91 55.53 952,345
04/11/2014 55.31 55.91 54.92 55.05 1,248,769
04/10/2014 56.94 57.18 55.796 55.8 1,075,627
04/09/2014 56.75 57.12 56.45 57.04 959,219
04/08/2014 56.49 57.03 56.35 56.76 1,172,556
04/07/2014 56.99 57.33 56.05 56.43 2,598,642
04/04/2014 58.07 58.296 57.22 57.3 2,005,186
04/03/2014 57.82 57.97 57.7103 57.76 1,437,616
04/02/2014 57.33 57.795 57.154 57.68 1,427,299
04/01/2014 57.05 57.33 56.62 57.29 965,658
03/31/2014 56.08 57.38 56.08 56.69 1,987,564
03/28/2014 55.72 56.36 55.5 55.89 1,112,011
03/27/2014 55.87 56.17 55.37 55.41 1,747,135
03/26/2014 56.43 56.63 55.68 55.69 782,143
03/25/2014 55.76 57 55.76 56.32 1,052,542
03/24/2014 58.01 58.12 56.352 56.58 1,193,995
03/21/2014 59.16 59.16 57.5 57.75 2,076,475
03/20/2014 57.88 58.45 57.77 58.44 616,616
03/19/2014 58.28 58.72 57.73 58.11 875,134
03/18/2014 58.06 58.74 57.89 58.43 884,496
03/17/2014 57.5 58.43 57.5 58.17 1,087,560
03/14/2014 57.44 57.98 57.22 57.24 966,552
03/13/2014 58.77 58.92 57.21 57.46 1,134,469
03/12/2014 58.24 58.71 58.02 58.62 586,886
03/11/2014 58.78 58.93 58.46 58.63 501,890
03/10/2014 58.73 58.94 58.45 58.65 708,086
03/07/2014 58.98 59.12 58.55 58.78 898,332
03/06/2014 58.24 58.83 58.185 58.66 884,599
03/05/2014 58.98 59.16 58.24 58.28 1,173,323
03/04/2014 58.25 59.285 58.25 59.18 1,006,959
03/03/2014 57.69 57.89 57.27 57.63 818,531
02/28/2014 58.07 58.33 57.61 58.05 1,122,554
02/27/2014 57.66 58.34 57.4875 57.99 885,957
02/26/2014 57.73 58.02 57.47 57.64 767,094
02/25/2014 57.42 57.8 57.23 57.5 851,480
02/24/2014 56.95 58.08 56.75 57.56 1,292,048
02/21/2014 57.38 57.86 57.025 57.37 1,189,233
02/20/2014 57.04 57.37 56.75 57.18 907,968
02/19/2014 56.92 57.33 56.65 56.97 1,065,876
02/18/2014 56.06 57.1199 56.03 57.01 1,402,465
02/14/2014 55.88 56.33 55.81 56.12 1,189,570
02/13/2014 55.58 56.31 55.3611 56.09 2,038,041
02/12/2014 55.69 56.09 55.18 55.86 2,278,769
02/11/2014 54.55 55.61 54.09 55.55 2,622,599
02/10/2014 54.87 55 54.04 54.78 3,740,489
02/07/2014 55.28 55.59 54.88 55.23 1,804,631
02/06/2014 55.03 55.99 54.43 54.85 2,163,941
02/05/2014 55.38 55.845 54.621 55.73 1,351,857
02/04/2014 54.54 55.72 54.3601 55.52 1,256,543
02/03/2014 56.39 56.48 54.33 54.4 1,632,941
01/31/2014 53.68 56.28 53.68 56.05 2,271,824
01/30/2014 56.58 57.22 56.36 56.78 1,043,094
01/29/2014 56.51 56.94 56.18 56.21 1,195,975
01/28/2014 55.97 56.88 55.81 56.78 1,028,250
01/27/2014 55.58 56.618 55.58 55.9 1,666,096
01/24/2014 57.4 57.4299 56.34 56.4 1,738,912
01/23/2014 57.72 58.47 57.46 57.75 1,649,837
01/22/2014 57.47 58.47 57.22 58.39 1,172,899
01/21/2014 57.47 57.8 56.75 57.12 1,677,991
01/17/2014 57.16 57.53 56.66 57.25 1,796,101
01/16/2014 57.66 57.84 57.3 57.39 1,208,530
01/15/2014 57.98 58.1 57.65 57.8 950,243
01/14/2014 57.6 58.1599 57.271 57.98 1,074,240
01/13/2014 57.96 58.46 57.19 57.39 881,259
01/10/2014 58.8 58.8 57.9 58.3 1,133,608
01/09/2014 58.76 58.97 58.43 58.61 574,363
01/08/2014 58.34 58.82 58.07 58.71 1,195,457
01/07/2014 58.3 58.51 58.21 58.4 627,402
01/06/2014 58.12 58.42 57.82 58.11 1,323,291
01/03/2014 58.17 58.4 57.93 58.04 1,082,488
01/02/2014 59.05 59.22 57.99 58.2 1,028,767
12/31/2013 58.78 59.28 58.78 59.05 550,317
12/30/2013 58.59 58.97 58.5 58.72 557,158
12/27/2013 59.07 59.12 58.56 58.61 555,622
12/26/2013 58.52 59 58.28 58.88 754,006
12/24/2013 58.52 58.52 58.22 58.37 277,060
12/23/2013 58.04 58.44 57.87 58.39 945,199
12/20/2013 57.47 58.0599 57.16 57.83 2,330,847
12/19/2013 57.53 57.84 57.19 57.27 1,045,847
12/18/2013 56.59 57.47 55.9 57.47 1,160,769
12/17/2013 56.84 57 55.96 56.61 1,259,269
12/16/2013 56.03 56.81 56.03 56.69 1,181,000
12/13/2013 56.38 56.38 55.77 55.92 856,398
12/12/2013 55.47 56.22 55.165 55.99 1,342,156
12/11/2013 55.45 55.7245 55.13 55.195 896,874
12/10/2013 55.29 55.825 55.29 55.565 770,132
12/09/2013 56.205 56.435 55.1292 55.56 731,534
12/06/2013 54.695 55.595 54.24 55.58 934,764
12/05/2013 54.49 54.67 54.125 54.14 750,650
12/04/2013 54.64 55.06 54.095 54.555 663,174
12/03/2013 55.12 55.64 54.985 55.05 995,538
12/02/2013 55.235 55.685 54.975 55.5 1,847,204
11/29/2013 55.135 55.5592 54.93 54.945 790,568
11/27/2013 58.185 58.185 55.15 55.375 640,252
11/26/2013 55.17 55.3 54.835 55.13 1,420,510
11/25/2013 55.35 55.365 54.715 54.75 904,474
11/22/2013 55.18 55.29 54.89 55.055 907,374
11/21/2013 54.605 55.05 54.365 54.99 912,584
11/20/2013 54.445 54.7749 54.015 54.15 738,676
11/19/2013 54.75 55.26 54.4825 54.52 1,107,834
11/18/2013 54.25 54.81 54.235 54.745 1,077,770
11/15/2013 53.465 54.34 53.4 54.305 1,254,608
11/14/2013 53.775 54.03 53.465 53.6 841,212
11/13/2013 52.47 53.61 52.43 53.595 1,039,246
11/12/2013 52.45 52.85 52.215 52.815 885,840
11/11/2013 52.7 52.825 52.515 52.69 461,666
11/08/2013 51.9 52.835 51.82 52.81 841,496
11/07/2013 52.9 52.905 51.8655 51.929 649,096
11/06/2013 52.185 52.665 52.185 52.655 643,232
11/05/2013 52.205 52.405 52.025 52.345 1,053,236
11/04/2013 52.55 52.75 52.355 52.55 626,546
11/01/2013 52.415 52.515 52.13 52.425 989,114
10/31/2013 52.54 52.6463 52.2725 52.365 2,067,400
10/30/2013 52.75 53.29 52.375 52.595 1,581,866
10/29/2013 53.725 54 53.065 53.32 1,612,002
10/28/2013 53.375 53.565 53.02 53.33 836,288
10/25/2013 52.515 53.15 52.485 53.15 738,508
10/24/2013 52.975 52.975 52.53 52.8 463,160
10/23/2013 52.885 53.0575 52.465 52.68 465,378
10/22/2013 52.9 53.195 52.5995 53.115 611,964
10/21/2013 52.265 52.695 52.15 52.685 688,298
10/18/2013 52.195 52.444 52.06 52.31 788,224
10/17/2013 51.635 52.155 51.565 52.115 831,506
10/16/2013 51.29 51.86 51.185 51.855 885,644
10/15/2013 51.035 51.23 50.855 50.97 712,892
10/14/2013 50.67 51.24 50.58 51.185 616,026
10/11/2013 49.815 50.865 49.815 50.865 591,454
10/10/2013 49.74 50.265 49.455 50.21 861,792
10/09/2013 49.52 49.66 48.95 49.18 1,028,068
10/08/2013 49.605 49.935 49.25 49.27 948,484
10/07/2013 50.02 50.2 49.695 49.71 881,986
10/04/2013 50.16 50.64 50.065 50.5 709,024
10/03/2013 50.7 50.81 50.04 50.16 1,022,370
10/02/2013 50.895 51.085 50.385 50.895 1,151,722
10/01/2013 50.685 51.27 50.525 51.27 988,448
09/30/2013 50.23 50.6086 50.03 50.525 970,428
09/27/2013 50.315 50.57 50.155 50.545 722,976
09/26/2013 50.74 50.855 50.305 50.47 909,264
09/25/2013 50.91 51.085 50.505 50.71 994,686
09/24/2013 50.575 51.095 50.285 50.905 1,275,350
09/23/2013 51.39 51.39 50.445 50.45 1,297,168
09/20/2013 51.025 51.3 50.565 50.919 2,649,802
09/19/2013 51.55 51.605 50.97 50.97 734,200
09/18/2013 51.125 51.585 50.605 51.475 964,812
09/17/2013 50.67 51.13 50.515 50.955 729,186
09/16/2013 50.615 50.75 50.31 50.62 731,118
09/13/2013 50.27 50.43 49.915 50.185 551,766
09/12/2013 50.295 50.76 50 50.075 799,056
09/11/2013 49.88 50.675 49.795 50.525 705,544
09/10/2013 49.945 50.055 49.55 49.991 1,039,724
09/09/2013 49.325 49.78 49.18 49.76 918,446
09/06/2013 49.075 49.599 48.365 49.285 1,246,416
09/05/2013 46.545 48.955 46.345 48.85 668,284
09/04/2013 48.19 48.88 47.935 48.85 1,322,682
09/03/2013 48.93 49.575 48.035 48.27 1,294,452
08/30/2013 48.185 48.295 47.915 48.135 1,012,692
08/29/2013 47.87 48.445 47.405 48.18 988,122
08/28/2013 48.405 48.525 48.09 48.11 673,968
08/27/2013 48.845 49.11 48.185 48.25 882,040
08/26/2013 49.53 49.895 49.37 49.405 624,982
08/23/2013 49.8 49.95 49.595 49.735 1,174,464
08/22/2013 49.225 49.985 49.16 49.555 957,896
08/21/2013 49.24 49.62 49.025 49.15 756,606
08/20/2013 49.38 49.765 49.18 49.585 686,180
08/19/2013 49.605 50.02 49.26 49.41 1,138,730
08/16/2013 49.53 50 49.53 49.675 990,600
08/15/2013 50.04 50.07 49.47 49.615 1,569,028
08/14/2013 50.82 50.82 50.325 50.5 842,438
08/13/2013 50.705 51.115 50.29 50.77 502,798
08/12/2013 50.38 50.86 50.13 50.735 784,750
08/09/2013 50.555 50.8 50.215 50.56 564,492
08/08/2013 50.795 50.925 50.225 50.575 1,118,998
08/07/2013 50.465 50.605 50.05 50.48 1,197,442
08/06/2013 50.225 50.65 50.09 50.395 1,606,138
08/05/2013 48.89 50.26 48.85 50.175 1,748,010
08/02/2013 48.5 49.095 48.215 49.09 1,591,894
08/01/2013 48.29 48.705 48.15 48.44 1,905,054
07/31/2013 47.865 49.94 47.865 48.12 4,868,136
07/30/2013 46.5 46.5 46.035 46.255 1,560,458
07/29/2013 46.19 46.445 46.01 46.2 1,013,052
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?