Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	128.35	128.55	127.65	127.70	127.70	345
2023-07-13	127.67	128.38	127.67	128.38	128.38	27,023
2023-07-12	127.91	128.00	127.52	127.69	127.69	18,420
2023-07-11	127.15	127.55	126.82	126.82	126.82	1,999
2023-07-10	126.15	126.74	125.91	126.70	126.70	1,507
2023-07-07	125.28	125.58	124.99	125.05	125.05	1,235
2023-07-06	123.99	124.15	123.92	124.04	124.04	1,260
2023-07-05	124.61	125.87	124.46	125.82	125.82	3,200
2023-07-04	125.95	125.95	125.95	125.95	125.95	0
2023-07-03	125.71	125.95	125.40	125.95	125.95	2,578
2023-06-30	124.91	126.10	124.91	125.82	125.82	3,080
2023-06-29	123.34	123.82	123.34	123.46	123.46	907
2023-06-28	122.40	123.56	122.40	122.98	122.98	29,909
2023-06-27	120.51	122.27	120.51	122.21	122.21	2,329
2023-06-26	121.49	121.70	120.67	120.67	120.67	736
2023-06-23	119.51	120.07	119.48	120.07	120.07	729
2023-06-22	119.01	119.96	119.01	119.63	119.63	180,883
2023-06-21	119.01	119.83	118.50	119.82	119.82	2,111
2023-06-20	119.33	119.87	119.01	119.65	119.65	3,537
2023-06-19	120.73	120.73	120.73	120.73	120.73	588
2023-06-16	119.74	120.57	119.44	120.39	120.39	789
2023-06-15	119.27	119.76	118.54	119.76	119.76	1,715
2023-06-14	119.45	121.30	119.45	119.45	119.45	37,054
2023-06-13	117.91	118.97	117.91	118.70	118.70	1,997
2023-06-12	117.42	117.56	116.76	116.88	116.88	596
2023-06-09	115.66	116.48	115.66	116.48	116.48	754
2023-06-08	115.87	115.87	115.35	115.40	115.40	540
2023-06-07	114.62	114.80	113.74	114.80	114.80	2,078
2023-06-06	112.54	115.88	112.54	115.86	115.86	1,989
2023-06-05	113.90	114.12	112.03	112.05	112.05	2,713
2023-06-02	113.70	113.92	113.04	113.80	113.80	749
2023-06-01	112.10	113.06	112.10	112.44	112.44	810
2023-05-31	111.94	112.21	110.44	111.28	111.28	2,074
2023-05-30	113.77	113.77	111.61	112.81	112.81	1,739
2023-05-26	112.68	113.77	112.30	113.77	113.77	2,041
2023-05-25	115.05	115.98	114.22	114.22	114.22	1,550
2023-05-24	117.93	117.93	115.97	116.60	116.60	3,314
2023-05-23	118.41	119.75	117.98	118.01	118.01	2,914
2023-05-22	119.71	119.95	119.46	119.81	119.81	801
2023-05-19	120.74	120.74	120.02	120.02	120.02	923
2023-05-18	119.47	119.66	119.07	119.13	119.13	712
2023-05-17	118.80	119.28	118.80	119.21	119.21	1,464
2023-05-16	119.33	119.46	118.90	118.96	118.96	1,453
2023-05-15	119.16	119.59	119.08	119.41	119.41	691
2023-05-12	119.75	120.12	119.35	119.45	119.45	28,255
2023-05-11	118.22	119.45	117.77	119.45	119.45	17,245
2023-05-10	120.10	120.10	117.66	117.66	117.66	3,070
2023-05-09	119.50	119.50	118.29	119.18	119.18	27,187
2023-05-08	118.50	119.95	118.50	119.73	119.73	7,869
2023-05-05	118.50	119.95	118.50	119.17	119.17	7,869
2023-05-04	119.27	119.42	117.48	117.98	117.98	3,494
2023-05-03	119.70	120.52	119.47	120.52	120.52	4,034
2023-05-02	121.45	121.45	118.73	118.81	118.81	1,900
2023-04-28	120.16	121.70	119.40	121.64	121.64	935
2023-04-27	119.48	119.48	118.90	119.04	119.04	349
2023-04-26	119.42	120.38	119.00	119.00	119.00	1,300
2023-04-25	118.22	122.39	118.22	121.19	121.19	4,435
2023-04-24	116.93	117.96	116.93	117.34	117.34	2,729
2023-04-21	116.50	117.14	116.50	116.93	116.93	1,832
2023-04-20	116.90	117.08	116.79	117.08	117.08	559

← NewerPage 15 of 22 · 1,269 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.