Fiserv Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	132.33	133.37	132.01	133.27	133.27	3,800
2023-12-29	133.79	133.81	132.25	132.68	132.68	892
2023-12-28	132.65	133.72	132.65	133.70	133.70	2,535
2023-12-27	133.10	133.10	132.90	132.90	132.90	99
2023-12-26	133.49	133.49	132.39	132.39	132.39	102
2023-12-22	133.48	134.16	133.40	133.40	133.40	89
2023-12-21	133.14	134.10	132.96	133.12	133.12	651
2023-12-20	133.46	134.72	133.31	134.45	134.45	1,801
2023-12-19	134.08	134.76	133.73	134.47	134.47	1,469
2023-12-18	133.60	134.45	133.00	134.45	134.45	2,624
2023-12-15	133.39	134.66	132.05	132.71	132.71	2,112
2023-12-14	135.29	136.34	134.38	134.38	134.38	1,272
2023-12-13	134.20	134.50	133.41	134.14	134.14	773
2023-12-12	134.01	134.54	133.56	133.99	133.99	1,438
2023-12-11	133.00	134.50	133.00	133.96	133.96	1,479
2023-12-08	131.50	132.37	131.25	132.17	132.17	1,349
2023-12-07	131.59	131.59	130.27	131.02	131.02	283
2023-12-06	131.12	131.45	130.14	131.20	131.20	2,687
2023-12-05	130.35	130.83	129.62	129.99	129.99	11,224
2023-12-04	130.15	131.47	129.60	130.41	130.41	612
2023-12-01	129.97	131.24	129.03	131.08	131.08	806
2023-11-30	129.22	130.65	129.22	130.25	130.25	3,165
2023-11-29	127.99	129.60	127.48	129.55	129.55	496
2023-11-28	127.53	127.62	126.90	127.54	127.54	1,312
2023-11-27	125.04	126.28	125.04	126.14	126.14	63,816
2023-11-24	125.45	126.21	125.08	125.93	125.93	656,341
2023-11-23	125.74	125.74	125.74	125.74	125.74	0
2023-11-22	126.00	126.00	125.30	125.74	125.74	3,798
2023-11-21	124.97	125.19	124.27	125.03	125.03	19,267
2023-11-20	123.98	124.18	121.96	123.39	123.39	1,628
2023-11-17	124.83	125.44	124.11	124.11	124.11	52,641
2023-11-16	126.64	127.77	124.37	124.37	124.37	45,350
2023-11-15	122.16	125.25	122.16	124.94	124.94	28,628
2023-11-14	122.62	123.26	120.83	122.50	122.50	1,417
2023-11-13	120.37	121.98	120.37	121.40	121.40	1,974
2023-11-10	119.95	121.47	119.52	121.32	121.32	3,404
2023-11-09	119.66	119.66	118.78	119.27	119.27	770
2023-11-08	119.23	120.69	119.23	120.69	120.69	4,242
2023-11-07	119.78	119.78	119.17	119.36	119.36	301
2023-11-06	119.54	119.85	118.91	118.91	118.91	77,150
2023-11-03	118.60	119.99	118.60	119.99	119.99	1,589
2023-11-02	115.87	117.56	115.87	117.38	117.38	3,322
2023-11-01	114.08	115.03	113.71	115.03	115.03	3,894
2023-10-31	114.98	114.98	113.21	113.76	113.76	311
2023-10-30	112.89	113.75	111.75	112.65	112.65	877
2023-10-27	114.14	114.84	112.59	112.59	112.59	1,578
2023-10-26	114.02	114.66	113.07	114.66	114.66	197
2023-10-25	114.36	116.92	114.36	115.07	115.07	3,052
2023-10-24	114.07	115.42	113.83	114.71	114.71	1,274
2023-10-23	109.81	110.91	109.12	110.15	110.15	148
2023-10-20	113.20	113.23	111.22	111.35	111.35	7,218
2023-10-19	113.08	113.21	112.17	112.91	112.91	108,969
2023-10-18	114.85	115.04	113.35	114.02	114.02	9,616
2023-10-17	113.06	115.32	113.03	114.85	114.85	962
2023-10-16	113.99	113.99	113.10	113.96	113.96	61
2023-10-13	112.47	113.32	112.05	112.49	112.49	1,184
2023-10-12	113.05	114.19	112.07	112.07	112.07	173
2023-10-11	114.50	115.29	113.40	113.40	113.40	9,325
2023-10-10	114.52	115.11	113.92	114.82	114.82	2,391
2023-10-09	112.64	114.14	112.64	113.97	113.97	404

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.