FISV (Fiserv, Inc.) - Sector: Technology / Industry: EDP Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 107.54 107.00 106.86 107.95 -0.6961% -0.1949% 1.0097% 163,340 $17,477,380
2019-08-19 108.10 107.75 106.67 108.57 0.4568% 0.7831% 1.75% 5,335,700 $574,921,675
2019-08-16 106.42 107.26 105.54 107.48 1.6779% 0.8816% 1.8057% 5,758,400 $617,645,984
2019-08-15 102.52 105.49 101.99 105.93 3.0176% 0.1172% 3.7194% 5,205,900 $549,170,391
2019-08-14 104.64 102.40 101.67 105.04 -3.1953% -1.0777% 3.2083% 3,841,500 $393,369,600
2019-08-13 104.25 105.78 103.85 105.82 1.5066% 0.0384% 1.8617% 8,441,800 $892,973,604
2019-08-12 104.93 104.21 103.50 105.73 -1.0351% -0.3514% 2.113% 5,054,600 $526,739,865
2019-08-09 105.08 105.30 104.05 105.55 -0.1233% -0.332% 1.4211% 4,169,300 $439,027,290
2019-08-08 105.92 105.43 105.01 106.20 0.4382% 0.905% 1.1205% 4,645,000 $489,722,350
2019-08-07 101.79 104.97 101.17 105.50 1.8928% -1.1939% 4.0997% 5,600,900 $587,926,473
2019-08-06 101.18 103.02 101.14 103.30 2.5585% 0.7267% 2.0918% 5,443,200 $560,758,464
2019-08-05 102.73 100.45 99.55 103.36 -3.7097% -1.5242% 3.6861% 7,151,800 $718,398,310
2019-08-02 103.90 104.32 103.25 104.82 -0.3249% -0.7262% 1.4996% 4,358,200 $454,647,424
2019-08-01 107.06 104.66 104.18 107.06 -0.7303% 1.546% 2.6901% 6,432,800 $673,256,848
2019-07-31 104.84 105.43 103.97 106.88 1.4628% 0.895% 2.7227% 8,796,200 $927,383,366
2019-07-30 102.78 103.91 102.78 104.22 -0.6976% -1.7775% 1.3817% 11,513,700 $1,196,388,567
2019-07-29 102.71 104.64 102.49 105.02 2.2874% 0.4004% 2.4091% 41,146,400 $4,305,559,296
2019-07-26 98.97 102.30 98.51 104.31 6.1644% 2.7086% 5.5603% 22,063,400 $2,257,085,820
2019-07-25 95.47 96.36 94.50 97.18 2.3256% 1.3805% 2.7578% 7,095,300 $683,703,108
2019-07-24 95.07 94.17 92.86 95.29 -1.1857% -0.2413% 2.5501% 3,579,300 $337,062,681
2019-07-23 95.77 95.30 94.33 95.77 0% 0.4932% 1.5036% 3,284,200 $312,984,260
2019-07-22 95.83 95.30 95.20 96.16 -0.0943% 0.4613% 0.9983% 3,724,500 $354,944,850
2019-07-19 96.72 95.39 94.90 97.25 -1.5278% -0.1548% 2.4165% 6,020,700 $574,314,573
2019-07-18 94.17 96.87 94.00 96.98 2.9327% 0.0638% 3.0728% 10,758,200 $1,042,146,834
2019-07-17 94.11 94.11 93.60 94.70 0.213% 0.213% 1.1616% 2,769,300 $260,618,823
2019-07-16 94.72 93.91 93.66 95.22 -0.8865% -0.0317% 1.6383% 2,051,100 $192,618,801
2019-07-15 94.94 94.75 94.40 95.42 0.2539% 0.455% 1.069% 2,398,400 $227,248,400
2019-07-12 93.87 94.51 93.33 94.64 0.8752% 0.1874% 1.3842% 2,322,300 $219,480,573
2019-07-11 93.80 93.69 93.17 94.30 -0.1811% -0.0639% 1.1983% 3,118,200 $292,144,158
2019-07-10 94.36 93.86 93.30 94.89 0.0213% 0.5541% 1.6756% 2,582,100 $242,355,906
2019-07-09 92.82 93.84 92.28 93.90 0.2778% -0.8121% 1.7252% 3,104,200 $291,298,128
2019-07-08 94.10 93.58 93.52 94.60 -0.9316% -0.3811% 1.1416% 2,547,900 $238,432,482
2019-07-05 93.34 94.46 92.51 94.48 0.2441% -0.9445% 2.0851% 1,593,100 $150,484,226
2019-07-03 94.37 94.23 93.66 94.44 0.6838% 0.8334% 0.8259% 1,460,400 $137,613,492
2019-07-02 92.54 93.59 92.15 93.61 1.1674% 0.0324% 1.5597% 2,902,500 $271,644,975
2019-07-01 92.30 92.51 91.33 92.69 1.4809% 1.2505% 1.4673% 3,006,700 $278,149,817
2019-06-28 91.03 91.16 90.47 91.38 0.3633% 0.2218% 0.9958% 4,179,200 $380,975,872
2019-06-27 90.34 90.83 90.12 91.28 0.7096% 0.1663% 1.2708% 3,188,800 $289,638,704
2019-06-26 91.22 90.19 90.14 92.20 -0.0997% 1.0412% 2.2343% 2,594,000 $233,952,860
2019-06-25 90.87 90.28 89.73 91.02 -0.5836% 0.0661% 1.42% 2,415,600 $218,080,368
2019-06-24 91.86 90.81 90.63 92.09 -0.7324% 0.4199% 1.5854% 2,318,100 $210,506,661
2019-06-21 92.16 91.48 91.04 92.29 -0.229% 0.5126% 1.3544% 4,128,100 $377,638,588
2019-06-20 90.79 91.69 90.30 91.79 1.8778% 0.8778% 1.6236% 3,103,400 $284,550,746
2019-06-19 89.78 90.00 88.48 90.10 1.0101% 0.7632% 1.798% 2,726,000 $245,340,000
2019-06-18 89.36 89.10 88.28 90.09 0.1461% 0.4384% 2.0091% 2,680,800 $238,859,279
2019-06-17 89.17 88.97 88.18 89.58 -0.2578% -0.0336% 1.5683% 1,936,400 $172,281,508
2019-06-14 88.70 89.20 88.35 89.34 0.6091% 0.0451% 1.1081% 1,806,900 $161,175,480
2019-06-13 90.08 88.66 88.33 90.49 -1.2365% 0.3453% 2.387% 2,044,000 $181,221,040
2019-06-12 89.71 89.77 88.90 90.10 0.145% 0.0781% 1.3319% 2,789,100 $250,377,507
2019-06-11 91.27 89.64 88.14 91.38 -1.0378% 0.7618% 3.5456% 2,773,700 $248,634,468
2019-06-10 90.10 90.58 89.43 91.09 0.936% 0.4012% 1.8224% 2,392,300 $216,694,534
2019-06-07 90.00 89.74 89.60 90.72 0.3691% 0.6599% 1.2346% 3,776,800 $338,930,032
2019-06-06 88.27 89.41 88.01 89.44 1.1883% -0.1019% 1.6002% 4,204,100 $375,888,581
2019-06-05 87.45 88.36 87.04 88.45 2.5534% 1.4972% 1.5941% 2,841,800 $251,101,448
2019-06-04 84.23 86.16 83.53 86.23 4.209% 1.8747% 3.1312% 4,355,000 $375,226,800
2019-06-03 86.09 82.68 82.24 86.46 -3.7037% 0.2679% 4.8809% 5,528,800 $457,121,184
2019-05-31 86.30 85.86 85.19 86.76 -1.4576% -0.9526% 1.8125% 3,794,600 $325,804,356
2019-05-30 86.96 87.13 86.61 87.71 0.3686% 0.1728% 1.2541% 2,112,000 $184,018,560
2019-05-29 86.65 86.81 85.95 86.91 -0.184% -0.3679% 1.1046% 2,442,900 $212,068,149
2019-05-28 87.33 86.97 86.74 87.88 0.0806% 0.4948% 1.2972% 4,511,100 $392,330,367
2019-05-24 87.72 86.90 86.50 88.16 -0.344% 0.5963% 1.8886% 2,573,200 $223,611,080
2019-05-23 88.82 87.20 86.37 88.97 -2.6786% -0.8705% 2.9223% 3,393,200 $295,887,040
2019-05-22 88.41 89.60 88.11 89.66 1.346% -0.0028% 1.7232% 3,459,700 $309,989,120
2019-05-21 88.14 88.41 87.78 89.00 1.4109% 1.1012% 1.3652% 3,323,700 $293,848,317
2019-05-20 86.55 87.18 86.34 87.85 -0.1375% -0.8591% 1.7188% 4,299,000 $374,786,820
2019-05-17 87.33 87.30 86.91 87.59 -0.5468% -0.5126% 0.7763% 2,876,600 $251,127,180
2019-05-16 86.72 87.78 85.99 87.84 2.2243% 0.9899% 2.1061% 3,647,400 $320,168,772
2019-05-15 84.12 85.87 83.80 86.00 1.6694% -0.4026% 2.5581% 4,041,200 $347,017,844
2019-05-14 83.69 84.46 83.43 85.36 1.3196% 0.3959% 2.261% 3,314,900 $279,976,454
2019-05-13 83.60 83.36 83.05 84.25 -2.1941% -1.9125% 1.4236% 3,511,000 $292,676,960
2019-05-10 84.45 85.23 83.13 85.25 0.6376% -0.2834% 2.4868% 2,647,100 $225,612,333
2019-05-09 81.91 84.69 81.62 84.93 -0.8546% -4.1091% 3.8973% 11,169,300 $945,928,017
2019-05-08 85.30 85.42 84.91 85.82 -0.1403% -0.2806% 1.0604% 2,378,200 $203,145,844
2019-05-07 87.13 85.54 84.98 87.36 -2.574% -0.7631% 2.7186% 4,073,500 $348,447,190
2019-05-06 85.82 87.80 85.11 88.03 1.222% -1.0606% 3.3227% 3,896,600 $342,121,480
2019-05-03 85.89 86.74 85.44 86.97 1.4978% 0.5032% 1.7592% 3,254,900 $282,330,026
2019-05-02 85.69 85.46 84.63 86.28 -0.547% -0.2793% 1.9181% 3,011,500 $257,362,789
2019-05-01 85.75 85.93 84.78 87.81 -1.5016% -1.7079% 3.4506% 7,909,900 $679,697,707
2019-04-30 86.25 87.24 86.18 89.21 2.575% 1.4109% 3.3965% 6,439,900 $561,816,876
2019-04-29 85.37 85.05 84.31 85.60 -0.3748% 0% 1.5012% 7,410,300 $630,246,015
2019-04-26 86.41 85.37 84.96 86.74 -1.0776% 0.1275% 2.0521% 2,587,600 $220,903,412
2019-04-25 86.54 86.30 85.67 86.76 -0.2658% 0.0116% 1.2563% 3,051,200 $263,318,560
2019-04-24 86.92 86.53 85.87 87.08 -0.6316% -0.1837% 1.3839% 2,621,600 $226,847,048
2019-04-23 85.76 87.08 85.26 87.35 1.5747% 0.035% 2.3959% 3,410,300 $296,968,924
2019-04-22 84.61 85.73 84.51 85.79 0.7877% -0.529% 1.49% 3,857,000 $330,660,610
2019-04-18 85.92 85.06 85.01 85.92 -0.2697% 0.7387% 1.0591% 3,588,600 $305,246,316
2019-04-17 85.27 85.29 84.96 85.58 0.3294% 0.3016% 0.7245% 2,984,300 $254,530,947
2019-04-16 86.66 85.01 84.95 86.71 -1.7793% 0.1271% 2.0232% 5,085,400 $432,309,854
2019-04-15 86.45 86.55 85.65 87.06 0.2897% 0.1738% 1.6196% 3,938,500 $340,877,175
2019-04-12 86.04 86.30 85.25 86.82 0.8885% 0.5845% 1.8083% 5,758,600 $496,967,180
2019-04-11 87.09 85.54 85.32 87.17 -1.3948% 0.3919% 2.1223% 9,136,600 $781,544,764
2019-04-10 88.12 86.75 86.30 88.38 -1.6774% -0.1247% 2.3505% 6,478,400 $562,001,200
2019-04-09 87.85 88.23 87.68 88.56 -0.1132% -0.5434% 0.9937% 4,726,300 $417,001,449
2019-04-08 89.63 88.33 87.98 89.63 -1.7026% -0.256% 1.8409% 7,082,300 $625,579,559
2019-04-05 90.39 89.86 89.63 90.60 -0.2442% 0.3441% 1.0759% 1,924,900 $172,971,514
2019-04-04 90.67 90.08 89.41 90.84 -0.6178% 0.0331% 1.5742% 2,671,600 $240,657,728
2019-04-03 90.36 90.64 89.70 91.19 0.9579% 0.646% 1.634% 3,156,100 $286,068,904
2019-04-02 89.53 89.78 89.27 90.17 0.5263% 0.2519% 1.0091% 3,517,900 $315,837,062
2019-04-01 88.98 89.31 88.12 89.48 1.1667% 0.7929% 1.5199% 2,821,600 $251,997,096
2019-03-29 88.45 88.28 87.55 88.66 0% 0% 0% 4,295,200 $379,180,256