Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 156.24 | 156.68 | 155.70 | 156.58 | 156.58 | 2,512 |
| 2024-03-22 | 156.50 | 157.17 | 156.00 | 156.56 | 156.56 | 2,991 |
| 2024-03-21 | 155.98 | 156.83 | 155.61 | 156.25 | 156.25 | 3,328 |
| 2024-03-20 | 154.02 | 155.14 | 153.27 | 155.14 | 155.14 | 2,254 |
| 2024-03-19 | 152.15 | 153.66 | 151.55 | 153.64 | 153.64 | 1,412 |
| 2024-03-18 | 150.07 | 152.36 | 150.07 | 152.09 | 152.09 | 2,735 |
| 2024-03-15 | 148.38 | 150.72 | 148.04 | 150.33 | 150.33 | 2,741 |
| 2024-03-14 | 151.57 | 151.86 | 149.33 | 149.33 | 149.33 | 2,938 |
| 2024-03-13 | 150.64 | 151.73 | 150.15 | 151.08 | 151.08 | 761 |
| 2024-03-12 | 149.91 | 151.12 | 149.86 | 150.95 | 150.95 | 529 |
| 2024-03-11 | 151.69 | 151.69 | 149.31 | 149.85 | 149.85 | 2,324 |
| 2024-03-08 | 150.42 | 151.54 | 150.00 | 151.40 | 151.40 | 73,702 |
| 2024-03-07 | 151.16 | 152.17 | 150.09 | 150.40 | 150.40 | 1,372 |
| 2024-03-06 | 150.51 | 151.33 | 150.05 | 150.62 | 150.62 | 1,452 |
| 2024-03-05 | 150.21 | 151.36 | 147.98 | 150.12 | 150.12 | 273 |
| 2024-03-04 | 150.13 | 150.95 | 149.29 | 150.03 | 150.03 | 285 |
| 2024-03-01 | 149.60 | 151.02 | 149.40 | 150.52 | 150.52 | 1,744 |
| 2024-02-29 | 148.59 | 149.69 | 147.56 | 149.58 | 149.58 | 1,559 |
| 2024-02-28 | 150.74 | 151.75 | 146.12 | 146.17 | 146.17 | 969 |
| 2024-02-27 | 150.48 | 150.97 | 149.77 | 149.92 | 149.92 | 1,790 |
| 2024-02-26 | 149.93 | 151.41 | 149.65 | 150.98 | 150.98 | 875 |
| 2024-02-23 | 150.19 | 151.54 | 150.19 | 151.54 | 151.54 | 1,048 |
| 2024-02-22 | 147.64 | 150.15 | 147.64 | 150.15 | 150.15 | 8,018 |
| 2024-02-21 | 147.41 | 147.93 | 146.61 | 146.62 | 146.62 | 659 |
| 2024-02-20 | 147.95 | 149.11 | 147.50 | 148.69 | 148.69 | 5,087 |
| 2024-02-19 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 0 |
| 2024-02-16 | 148.01 | 148.61 | 147.37 | 148.57 | 148.57 | 834 |
| 2024-02-15 | 146.05 | 147.66 | 145.32 | 147.66 | 147.66 | 1,810 |
| 2024-02-14 | 144.16 | 145.03 | 143.62 | 144.03 | 144.03 | 2,053 |
| 2024-02-13 | 143.48 | 144.25 | 143.01 | 143.40 | 143.40 | 444 |
| 2024-02-12 | 144.50 | 144.85 | 143.83 | 144.55 | 144.55 | 632 |
| 2024-02-09 | 143.68 | 144.63 | 142.78 | 143.73 | 143.73 | 1,644 |
| 2024-02-08 | 142.41 | 143.57 | 141.60 | 143.43 | 143.43 | 1,018 |
| 2024-02-07 | 141.11 | 143.49 | 140.61 | 143.15 | 143.15 | 1,229 |
| 2024-02-06 | 150.00 | 150.00 | 137.29 | 140.51 | 140.51 | 5,189 |
| 2024-02-05 | 144.46 | 145.02 | 144.03 | 144.09 | 144.09 | 2,738 |
| 2024-02-02 | 144.95 | 145.56 | 143.65 | 145.56 | 145.56 | 2,693 |
| 2024-02-01 | 142.17 | 143.40 | 141.72 | 143.40 | 143.40 | 1,031 |
| 2024-01-31 | 144.02 | 144.78 | 143.03 | 143.38 | 143.38 | 4,769 |
| 2024-01-30 | 143.35 | 143.66 | 142.62 | 143.66 | 143.66 | 3,395 |
| 2024-01-29 | 141.77 | 142.28 | 141.14 | 142.27 | 142.27 | 1,101 |
| 2024-01-26 | 140.80 | 141.63 | 140.50 | 141.58 | 141.58 | 457 |
| 2024-01-25 | 140.89 | 141.06 | 139.80 | 140.01 | 140.01 | 4,718 |
| 2024-01-24 | 141.06 | 141.69 | 140.00 | 140.05 | 140.05 | 1,626 |
| 2024-01-23 | 140.78 | 141.01 | 140.21 | 140.81 | 140.81 | 4,634 |
| 2024-01-22 | 140.09 | 140.56 | 139.71 | 140.36 | 140.36 | 1,266 |
| 2024-01-19 | 138.21 | 139.22 | 137.58 | 139.22 | 139.22 | 4,197 |
| 2024-01-18 | 137.81 | 138.57 | 137.14 | 137.24 | 137.24 | 1,753 |
| 2024-01-17 | 137.37 | 137.87 | 136.56 | 136.75 | 136.75 | 435 |
| 2024-01-16 | 136.30 | 137.22 | 135.97 | 136.82 | 136.82 | 2,156 |
| 2024-01-15 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 0 |
| 2024-01-12 | 136.99 | 137.04 | 136.34 | 136.92 | 136.92 | 180 |
| 2024-01-11 | 136.50 | 136.54 | 135.17 | 136.10 | 136.10 | 438 |
| 2024-01-10 | 135.26 | 136.30 | 135.04 | 135.53 | 135.53 | 13,517 |
| 2024-01-09 | 134.87 | 134.96 | 134.03 | 134.34 | 134.34 | 234,402 |
| 2024-01-08 | 134.17 | 134.41 | 133.83 | 134.06 | 134.06 | 2,824 |
| 2024-01-05 | 133.00 | 133.70 | 133.00 | 133.16 | 133.16 | 12,693 |
| 2024-01-04 | 131.75 | 133.03 | 131.75 | 133.03 | 133.03 | 10,250 |
| 2024-01-03 | 132.98 | 132.98 | 131.44 | 131.56 | 131.56 | 1,422 |
| 2024-01-02 | 132.33 | 133.37 | 132.01 | 133.27 | 133.27 | 3,800 |
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.