Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	116.31	116.81	116.31	116.44	116.44	2,083
2023-04-18	117.60	117.67	116.73	116.87	116.87	1,754
2023-04-17	116.15	116.15	116.06	116.06	116.06	57
2023-04-14	115.85	116.38	114.55	114.55	114.55	478
2023-04-13	114.73	115.37	114.48	115.34	115.34	1,263
2023-04-12	115.62	115.84	113.71	115.24	115.24	500
2023-04-11	114.32	115.07	114.04	114.64	114.64	825
2023-04-06	112.40	112.79	112.10	112.53	112.53	726
2023-04-05	111.29	112.45	111.29	111.65	111.65	1,034
2023-04-04	112.95	112.95	111.39	111.42	111.42	192
2023-04-03	112.67	112.73	112.50	112.73	112.73	324
2023-03-31	113.79	113.92	113.15	113.15	113.15	3,804
2023-03-30	112.66	113.44	112.66	113.44	113.44	3,465
2023-03-29	112.21	112.21	111.24	111.42	111.42	3,287
2023-03-28	111.36	111.40	110.95	111.23	111.23	1,622
2023-03-27	113.52	113.71	112.23	112.23	112.23	1,572
2023-03-24	109.77	111.78	109.77	111.78	111.78	3,617
2023-03-23	111.35	113.22	110.71	110.71	110.71	10,709
2023-03-22	112.80	113.29	112.69	112.83	112.83	1,387
2023-03-21	110.81	113.50	110.81	112.53	112.53	423,898
2023-03-20	108.65	110.73	108.65	110.73	110.73	240
2023-03-17	109.49	109.54	108.21	108.86	108.86	200,566
2023-03-16	108.08	108.83	106.66	108.29	108.29	3,041
2023-03-15	108.81	109.52	107.27	108.30	108.30	1,560
2023-03-14	107.43	111.71	107.43	110.00	110.00	20,365
2023-03-13	110.55	110.55	104.97	105.73	105.73	4,850
2023-03-10	114.55	114.55	111.02	111.55	111.55	3,831
2023-03-09	117.07	118.37	116.70	116.70	116.70	122,330
2023-03-08	117.25	117.31	116.89	116.89	116.89	146,409
2023-03-07	118.16	118.56	117.11	117.11	117.11	1,152
2023-03-06	118.25	119.43	118.25	118.37	118.37	2,090
2023-03-03	117.31	117.62	117.15	117.61	117.61	4,865
2023-03-02	116.00	116.27	115.58	116.27	116.27	651
2023-03-01	114.91	115.76	113.98	115.61	115.61	2,747
2023-02-28	114.53	116.08	114.53	115.57	115.57	6,005
2023-02-27	114.50	115.43	114.50	115.11	115.11	1,063
2023-02-24	114.89	115.06	114.24	114.38	114.38	968
2023-02-23	114.70	115.01	114.31	114.47	114.47	2,582
2023-02-22	114.19	114.29	113.35	113.51	113.51	2,282
2023-02-21	114.65	115.22	114.37	114.65	114.65	61,747
2023-02-17	115.68	115.76	115.25	115.47	115.47	833
2023-02-16	116.18	117.78	116.01	117.65	117.65	9,995
2023-02-15	115.51	117.70	115.51	117.65	117.65	1,374
2023-02-14	115.54	116.98	115.39	116.65	116.65	377
2023-02-13	114.55	116.33	114.21	116.23	116.23	904
2023-02-10	116.18	116.46	115.58	115.65	115.65	386
2023-02-09	115.90	117.32	115.86	116.36	116.36	36,656
2023-02-08	116.96	116.96	115.12	115.71	115.71	3,795
2023-02-07	109.53	114.10	109.53	113.36	113.36	2,180
2023-02-06	105.89	106.56	105.83	106.17	106.17	1,709
2023-02-03	106.45	106.88	105.16	106.49	106.49	1,586
2023-02-02	108.78	109.96	108.38	108.98	108.98	2,400
2023-02-01	106.52	106.52	105.91	106.32	106.32	1,249
2023-01-31	106.17	106.32	105.95	106.00	106.00	1,567
2023-01-30	105.62	105.66	105.62	105.66	105.66	1
2023-01-27	106.04	106.64	106.04	106.64	106.64	3,742
2023-01-26	105.17	105.41	105.17	105.41	105.41	65
2023-01-25	102.38	102.38	102.38	102.38	102.38	1
2023-01-24	105.96	105.96	104.59	105.55	105.55	32,235
2023-01-23	104.35	105.99	104.35	105.99	105.99	2,155

← NewerPage 16 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.