Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	113.25	114.88	112.45	114.48	114.48	3,234
2023-10-05	112.73	112.95	111.88	111.88	111.88	852
2023-10-04	111.10	112.20	111.10	112.20	112.20	323
2023-10-03	111.19	111.19	110.28	110.80	110.80	331
2023-10-02	112.09	113.31	111.79	112.54	112.54	1,048
2023-09-29	113.55	114.00	113.34	113.39	113.39	2,339
2023-09-28	113.59	113.67	113.01	113.33	113.33	1,462
2023-09-27	114.86	114.86	112.65	112.76	112.76	9,693
2023-09-26	115.28	115.28	114.67	114.77	114.77	1,481
2023-09-25	115.64	116.17	115.62	116.17	116.17	943
2023-09-22	116.45	116.45	116.15	116.39	116.39	469
2023-09-21	119.69	119.69	117.34	117.69	117.69	130,829
2023-09-20	120.76	121.15	120.76	121.15	121.15	224
2023-09-19	121.26	121.26	120.17	120.17	120.17	1,363
2023-09-18	121.12	121.12	120.40	120.94	120.94	672
2023-09-15	121.83	122.60	121.76	121.98	121.98	161
2023-09-14	121.70	121.96	121.38	121.38	121.38	289
2023-09-13	121.32	121.40	120.84	120.97	120.97	1,092
2023-09-12	121.51	121.56	120.93	121.56	121.56	1,050
2023-09-11	122.23	122.26	121.45	121.45	121.45	689
2023-09-08	123.43	123.43	122.18	122.18	122.18	358
2023-09-07	122.81	123.02	122.55	122.85	122.85	768
2023-09-06	122.09	122.78	122.01	122.01	122.01	367
2023-09-05	122.78	122.78	121.97	122.00	122.00	2,706
2023-09-04	122.46	122.46	122.46	122.46	122.46	0
2023-09-01	122.22	122.46	121.66	122.46	122.46	329
2023-08-31	122.69	122.69	122.01	122.01	122.01	312
2023-08-30	122.43	122.69	122.00	122.69	122.69	504
2023-08-29	122.59	123.06	122.24	123.06	123.06	671
2023-08-28	122.56	122.56	122.40	122.40	122.40	144
2023-08-25	121.85	121.85	120.66	121.06	121.06	115
2023-08-24	120.42	120.88	120.42	120.76	120.76	1,047
2023-08-23	119.26	120.81	119.26	120.81	120.81	36,996
2023-08-22	119.30	119.30	119.22	119.22	119.22	82
2023-08-21	119.32	120.09	118.81	118.90	118.90	120,185
2023-08-18	119.32	120.65	119.32	119.95	119.95	651
2023-08-17	121.46	121.73	120.89	121.08	121.08	5,065
2023-08-16	122.83	122.83	122.08	122.08	122.08	735
2023-08-15	123.89	124.39	123.89	124.26	124.26	1,719
2023-08-14	125.50	125.50	125.00	125.00	125.00	435
2023-08-11	125.39	125.99	125.27	125.83	125.83	330
2023-08-10	126.01	126.78	126.01	126.16	126.16	576
2023-08-09	125.61	126.21	125.20	125.61	125.61	354
2023-08-08	124.82	125.11	124.36	124.77	124.77	3,548
2023-08-07	125.58	125.80	125.28	125.64	125.64	403
2023-08-04	124.27	125.50	124.27	125.50	125.50	975
2023-08-03	124.25	125.08	124.10	124.40	124.40	1,246
2023-08-02	126.37	126.68	125.00	125.00	125.00	12,387
2023-08-01	125.96	126.47	125.96	126.46	126.46	722
2023-07-31	126.33	126.33	125.63	125.65	125.65	2,243
2023-07-28	124.45	124.88	123.85	124.72	124.72	7,175
2023-07-27	128.07	128.07	123.16	123.62	123.62	3,639
2023-07-26	123.84	127.78	123.26	127.78	127.78	10,391
2023-07-25	129.36	130.56	128.83	130.56	130.56	39,537
2023-07-24	129.36	129.93	129.36	129.53	129.53	2,211
2023-07-21	129.81	129.84	129.23	129.36	129.36	3,331
2023-07-20	128.11	129.30	128.11	129.30	129.30	2,702
2023-07-19	129.07	129.18	128.16	128.16	128.16	1,552
2023-07-18	127.64	129.24	126.99	129.24	129.24	9,836
2023-07-17	127.76	129.00	127.45	128.97	128.97	1,015

← NewerPage 14 of 22 · 1,261 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.