Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	102.87	103.12	102.87	103.12	103.12	426
2023-01-19	102.94	102.94	102.90	102.90	102.90	165
2023-01-18	104.46	104.90	104.32	104.39	104.39	475
2023-01-17	102.96	104.10	102.70	104.00	104.00	8,495
2023-01-13	102.19	102.31	101.50	101.98	101.98	1,155
2023-01-12	101.20	102.23	101.20	102.23	102.23	1,844
2023-01-11	101.04	101.26	100.75	100.75	100.75	7,148
2023-01-10	101.79	101.85	100.90	100.90	100.90	434
2023-01-09	100.20	102.25	100.20	102.25	102.25	80
2023-01-06	100.03	101.92	100.03	100.03	100.03	7,864
2023-01-05	101.10	101.10	98.890	99.429	99.429	472
2023-01-04	102.11	102.11	102.11	102.11	102.11	1,650
2023-01-03	101.59	101.74	100.66	100.67	100.67	102
2022-12-30	100.73	100.73	100.58	100.58	100.58	5
2022-12-29	101.48	101.74	101.32	101.74	101.74	712
2022-12-28	100.89	101.15	100.80	100.80	100.80	718
2022-12-23	100.42	100.42	99.920	99.926	99.926	1,106
2022-12-22	100.99	100.99	98.458	98.458	98.458	5,864
2022-12-21	100.04	101.57	100.04	101.57	101.57	371
2022-12-20	99.231	99.951	99.231	99.950	99.950	630
2022-12-19	98.580	100.20	98.580	99.475	99.475	4,853
2022-12-16	97.730	98.285	97.370	97.850	97.850	500
2022-12-15	100.06	100.06	98.765	99.090	99.090	598
2022-12-14	101.59	103.64	101.59	103.64	103.64	3,140
2022-12-13	105.98	105.98	100.95	100.95	100.95	1,431
2022-12-12	101.10	101.77	101.10	101.77	101.77	156
2022-12-09	101.04	101.57	101.04	101.27	101.27	670
2022-12-08	101.21	101.94	101.21	101.81	101.81	6,771
2022-12-07	100.61	100.66	100.38	100.38	100.38	798
2022-12-06	102.67	102.67	100.45	100.45	100.45	2,475
2022-12-05	104.75	104.75	104.75	104.75	104.75	515
2022-12-02	103.90	104.62	103.77	104.62	104.62	100
2022-12-01	104.36	105.31	104.18	105.00	105.00	1,333
2022-11-30	101.49	101.63	100.72	101.56	101.56	1,131
2022-11-29	101.80	101.80	101.80	101.80	101.80	0
2022-11-28	102.15	102.33	102.15	102.33	102.33	1,018
2022-11-25	102.08	102.08	102.08	102.08	102.08	2,000
2022-11-23	101.39	102.04	101.39	101.63	101.63	132
2022-11-22	99.820	100.81	99.380	100.81	100.81	13,693
2022-11-21	99.960	99.960	99.960	99.960	99.960	0
2022-11-18	99.770	99.770	98.459	99.199	99.199	1,065
2022-11-17	98.675	98.675	98.440	98.440	98.440	252
2022-11-16	100.97	101.00	100.64	100.64	100.64	102
2022-11-15	102.25	102.25	99.990	99.990	99.990	1,602
2022-11-14	100.60	101.64	99.690	101.64	101.64	436
2022-11-11	101.67	101.67	100.24	100.24	100.24	1,842
2022-11-10	101.43	101.43	100.05	100.23	100.23	505
2022-11-09	97.316	97.316	96.935	97.290	97.290	163
2022-11-08	96.300	99.825	96.060	98.205	98.205	995
2022-11-07	95.400	95.400	94.740	94.950	94.950	219
2022-11-04	95.980	95.980	94.122	94.122	94.122	510
2022-11-03	100.56	100.56	94.913	94.913	94.913	13,913
2022-11-02	104.43	104.89	103.15	103.20	103.20	1,528
2022-11-01	103.42	104.42	103.32	103.32	103.32	173
2022-10-31	102.72	103.27	101.76	102.33	102.33	919
2022-10-28	99.655	102.52	99.655	102.52	102.52	446
2022-10-27	96.080	99.285	96.000	99.170	99.170	902
2022-10-26	100.91	102.56	100.91	102.56	102.56	1,625
2022-10-25	99.080	99.200	97.710	99.200	99.200	140,520
2022-10-24	97.910	98.090	97.255	97.255	97.255	92

← NewerPage 17 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.