Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 171.78 | 173.21 | 171.17 | 173.06 | 173.06 | 801 |
| 2024-09-11 | 170.57 | 171.83 | 167.66 | 170.32 | 170.32 | 1,305 |
| 2024-09-10 | 172.85 | 172.88 | 171.00 | 172.03 | 172.03 | 785 |
| 2024-09-09 | 171.01 | 172.98 | 170.72 | 172.63 | 172.63 | 2,377 |
| 2024-09-06 | 172.51 | 173.33 | 170.17 | 170.33 | 170.33 | 1,724 |
| 2024-09-05 | 173.98 | 174.05 | 171.22 | 171.86 | 171.86 | 4,821 |
| 2024-09-04 | 173.89 | 174.56 | 172.79 | 172.88 | 172.88 | 1,472 |
| 2024-09-03 | 174.60 | 175.32 | 173.26 | 174.07 | 174.07 | 3,323 |
| 2024-09-02 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 0 |
| 2024-08-30 | 172.95 | 174.32 | 172.95 | 173.06 | 173.06 | 5,302 |
| 2024-08-29 | 172.74 | 173.31 | 171.76 | 173.22 | 173.22 | 1,007 |
| 2024-08-28 | 170.21 | 172.55 | 169.83 | 171.42 | 171.42 | 758 |
| 2024-08-27 | 169.83 | 170.55 | 169.00 | 170.41 | 170.41 | 456 |
| 2024-08-26 | 170.15 | 170.98 | 169.78 | 169.78 | 169.78 | 444 |
| 2024-08-23 | 168.79 | 169.64 | 168.00 | 169.27 | 169.27 | 88,643 |
| 2024-08-22 | 102.62 | 187.01 | 73.250 | 73.250 | 73.250 | 378 |
| 2024-08-21 | 168.05 | 168.05 | 166.74 | 167.71 | 167.71 | 1,495 |
| 2024-08-20 | 168.50 | 169.57 | 167.13 | 167.31 | 167.31 | 38,243 |
| 2024-08-19 | 167.32 | 168.13 | 167.03 | 167.40 | 167.40 | 87,024 |
| 2024-08-16 | 165.47 | 166.87 | 165.06 | 166.72 | 166.72 | 4,354 |
| 2024-08-15 | 165.00 | 165.40 | 164.17 | 165.14 | 165.14 | 2,150 |
| 2024-08-14 | 162.85 | 164.00 | 162.33 | 164.00 | 164.00 | 662 |
| 2024-08-13 | 161.25 | 161.88 | 160.79 | 161.63 | 161.63 | 550 |
| 2024-08-12 | 162.16 | 162.39 | 160.43 | 161.19 | 161.19 | 966 |
| 2024-08-09 | 159.95 | 161.53 | 159.44 | 161.21 | 161.21 | 910 |
| 2024-08-08 | 156.89 | 159.37 | 156.58 | 159.35 | 159.35 | 1,619 |
| 2024-08-07 | 159.45 | 160.66 | 158.12 | 158.52 | 158.52 | 2,865 |
| 2024-08-06 | 155.49 | 158.78 | 155.49 | 158.29 | 158.29 | 2,805 |
| 2024-08-05 | 156.75 | 159.60 | 155.54 | 155.54 | 155.54 | 3,205 |
| 2024-08-02 | 159.00 | 162.79 | 157.67 | 158.53 | 158.53 | 1,042 |
| 2024-08-01 | 164.59 | 165.52 | 162.39 | 162.39 | 162.39 | 1,951 |
| 2024-07-31 | 163.58 | 164.42 | 163.09 | 163.59 | 163.59 | 752 |
| 2024-07-30 | 163.83 | 164.46 | 163.04 | 163.06 | 163.06 | 1,403 |
| 2024-07-29 | 160.50 | 163.81 | 159.94 | 163.24 | 163.24 | 98,202 |
| 2024-07-26 | 158.06 | 160.01 | 156.96 | 159.90 | 159.90 | 1,034 |
| 2024-07-25 | 161.67 | 162.25 | 157.05 | 157.05 | 157.05 | 2,252 |
| 2024-07-24 | 159.98 | 161.39 | 159.31 | 160.57 | 160.57 | 3,331 |
| 2024-07-23 | 158.32 | 159.11 | 158.03 | 158.03 | 158.03 | 185,100 |
| 2024-07-22 | 157.53 | 158.46 | 156.50 | 157.10 | 157.10 | 2,368 |
| 2024-07-19 | 158.09 | 158.68 | 155.83 | 155.87 | 155.87 | 1,859 |
| 2024-07-18 | 157.95 | 159.86 | 157.29 | 158.51 | 158.51 | 3,128 |
| 2024-07-17 | 156.96 | 158.51 | 156.96 | 157.57 | 157.57 | 1,075 |
| 2024-07-16 | 155.81 | 156.91 | 155.37 | 156.91 | 156.91 | 1,295 |
| 2024-07-15 | 154.49 | 155.61 | 154.16 | 155.23 | 155.23 | 718 |
| 2024-07-12 | 151.88 | 154.41 | 151.46 | 153.97 | 153.97 | 1,788 |
| 2024-07-11 | 149.24 | 151.02 | 149.00 | 151.02 | 151.02 | 1,173 |
| 2024-07-10 | 150.86 | 150.90 | 146.55 | 147.39 | 147.39 | 12,192 |
| 2024-07-09 | 150.96 | 151.85 | 150.32 | 151.53 | 151.53 | 1,899 |
| 2024-07-08 | 149.71 | 150.99 | 149.71 | 150.67 | 150.67 | 1,311 |
| 2024-07-05 | 148.96 | 150.06 | 148.03 | 150.06 | 150.06 | 4,896 |
| 2024-07-04 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | 0 |
| 2024-07-03 | 149.49 | 149.69 | 148.26 | 148.44 | 148.44 | 1,428 |
| 2024-07-02 | 146.82 | 148.38 | 146.77 | 148.21 | 148.21 | 2,260 |
| 2024-07-01 | 149.55 | 149.97 | 147.64 | 147.99 | 147.99 | 1,112 |
| 2024-06-28 | 149.64 | 149.64 | 147.96 | 148.32 | 148.32 | 204,437 |
| 2024-06-27 | 150.20 | 150.20 | 148.53 | 148.62 | 148.62 | 1,812 |
| 2024-06-26 | 148.88 | 149.37 | 148.08 | 148.74 | 148.74 | 78,278 |
| 2024-06-25 | 149.95 | 150.99 | 148.86 | 148.86 | 148.86 | 522 |
| 2024-06-24 | 149.79 | 151.73 | 149.14 | 151.03 | 151.03 | 70,683 |
| 2024-06-21 | 150.41 | 153.06 | 148.85 | 148.85 | 148.85 | 1,037 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.