Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 148.99 | 150.51 | 148.25 | 150.51 | 150.51 | 3,558 |
| 2024-06-19 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | 0 |
| 2024-06-18 | 149.73 | 150.46 | 148.25 | 149.47 | 149.47 | 109,780 |
| 2024-06-17 | 148.27 | 149.18 | 147.55 | 149.04 | 149.04 | 1,530 |
| 2024-06-14 | 147.45 | 147.70 | 147.03 | 147.70 | 147.70 | 2,364 |
| 2024-06-13 | 147.56 | 147.59 | 146.35 | 147.59 | 147.59 | 1,923 |
| 2024-06-12 | 150.62 | 150.62 | 148.48 | 148.62 | 148.62 | 1,924 |
| 2024-06-11 | 149.08 | 149.40 | 147.42 | 148.32 | 148.32 | 1,184 |
| 2024-06-10 | 150.40 | 151.42 | 148.27 | 149.19 | 149.19 | 157,201 |
| 2024-06-07 | 150.96 | 152.13 | 150.33 | 151.34 | 151.34 | 1,655 |
| 2024-06-06 | 149.25 | 151.20 | 149.09 | 150.14 | 150.14 | 3,956 |
| 2024-06-05 | 149.01 | 149.35 | 147.47 | 149.35 | 149.35 | 766 |
| 2024-06-04 | 147.66 | 148.52 | 147.52 | 148.52 | 148.52 | 50,785 |
| 2024-06-03 | 149.48 | 150.10 | 147.00 | 147.50 | 147.50 | 1,608 |
| 2024-05-31 | 147.80 | 148.55 | 146.84 | 148.29 | 148.29 | 1,351 |
| 2024-05-30 | 147.33 | 148.62 | 146.97 | 148.32 | 148.32 | 45,025 |
| 2024-05-29 | 146.83 | 148.21 | 146.64 | 148.05 | 148.05 | 1,005 |
| 2024-05-28 | 149.63 | 150.34 | 147.70 | 147.84 | 147.84 | 42,612 |
| 2024-05-24 | 151.06 | 151.24 | 150.15 | 150.34 | 150.34 | 677 |
| 2024-05-23 | 153.47 | 153.47 | 150.08 | 150.19 | 150.19 | 2,629 |
| 2024-05-22 | 152.88 | 153.08 | 152.08 | 152.19 | 152.19 | 575 |
| 2024-05-21 | 150.93 | 152.44 | 150.37 | 152.44 | 152.44 | 773 |
| 2024-05-20 | 152.72 | 152.72 | 150.78 | 150.78 | 150.78 | 970 |
| 2024-05-17 | 153.50 | 153.50 | 152.54 | 152.69 | 152.69 | 461 |
| 2024-05-16 | 154.29 | 155.38 | 153.70 | 153.70 | 153.70 | 1,931 |
| 2024-05-15 | 154.44 | 155.55 | 153.73 | 155.14 | 155.14 | 1,228 |
| 2024-05-14 | 153.05 | 154.12 | 153.05 | 153.49 | 153.49 | 865 |
| 2024-05-13 | 154.22 | 155.05 | 152.51 | 152.86 | 152.86 | 5,613 |
| 2024-05-10 | 155.38 | 155.47 | 154.52 | 154.57 | 154.57 | 1,059 |
| 2024-05-09 | 153.09 | 154.40 | 152.80 | 153.80 | 153.80 | 557 |
| 2024-05-08 | 152.90 | 154.13 | 152.19 | 152.44 | 152.44 | 2,686 |
| 2024-05-07 | 151.37 | 152.77 | 150.88 | 152.75 | 152.75 | 2,266 |
| 2024-05-06 | 149.48 | 150.96 | 149.48 | 149.97 | 149.97 | 1,684 |
| 2024-05-03 | 148.95 | 149.29 | 147.66 | 149.29 | 149.29 | 607 |
| 2024-05-02 | 149.85 | 149.85 | 148.64 | 149.22 | 149.22 | 3,018 |
| 2024-05-01 | 152.10 | 152.65 | 149.94 | 150.07 | 150.07 | 322 |
| 2024-04-30 | 153.36 | 154.18 | 152.60 | 152.99 | 152.99 | 523 |
| 2024-04-29 | 155.86 | 156.16 | 154.31 | 154.46 | 154.46 | 146,284 |
| 2024-04-26 | 154.35 | 156.85 | 152.82 | 155.81 | 155.81 | 78,332 |
| 2024-04-25 | 151.69 | 153.14 | 150.39 | 153.14 | 153.14 | 1,829 |
| 2024-04-24 | 155.40 | 155.74 | 151.89 | 153.10 | 153.10 | 1,776 |
| 2024-04-23 | 153.50 | 159.17 | 153.50 | 154.98 | 154.98 | 4,015 |
| 2024-04-22 | 148.62 | 149.52 | 148.23 | 149.46 | 149.46 | 15,350 |
| 2024-04-19 | 146.96 | 148.25 | 146.64 | 148.12 | 148.12 | 16,332 |
| 2024-04-18 | 146.50 | 147.88 | 146.50 | 147.26 | 147.26 | 2,146 |
| 2024-04-17 | 147.60 | 148.66 | 147.04 | 147.71 | 147.71 | 2,006 |
| 2024-04-16 | 148.61 | 149.08 | 146.71 | 147.61 | 147.61 | 973 |
| 2024-04-15 | 152.75 | 153.07 | 148.86 | 148.86 | 148.86 | 2,545 |
| 2024-04-12 | 151.99 | 153.18 | 151.26 | 151.33 | 151.33 | 1,302 |
| 2024-04-11 | 153.00 | 154.05 | 152.10 | 154.05 | 154.05 | 1,181 |
| 2024-04-10 | 153.96 | 154.96 | 153.70 | 154.35 | 154.35 | 2,439 |
| 2024-04-09 | 158.11 | 158.34 | 154.70 | 154.89 | 154.89 | 4,759 |
| 2024-04-08 | 157.20 | 158.29 | 155.37 | 158.09 | 158.09 | 205,026 |
| 2024-04-05 | 155.40 | 157.80 | 155.13 | 157.46 | 157.46 | 1,716 |
| 2024-04-04 | 158.60 | 159.00 | 158.27 | 158.27 | 158.27 | 1,023 |
| 2024-04-03 | 158.56 | 159.26 | 158.32 | 158.65 | 158.65 | 1,082 |
| 2024-04-02 | 158.57 | 158.57 | 157.55 | 157.91 | 157.91 | 2,022 |
| 2024-03-28 | 158.88 | 159.91 | 158.88 | 159.22 | 159.22 | 2,044 |
| 2024-03-27 | 159.30 | 159.96 | 157.89 | 158.61 | 158.61 | 1,555 |
| 2024-03-26 | 157.26 | 158.60 | 157.26 | 158.45 | 158.45 | 3,370 |
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.