Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	95.209	96.802	95.209	96.802	96.802	235
2022-10-20	95.651	95.651	95.651	95.651	95.651	149
2022-10-19	95.365	96.637	95.365	96.275	96.275	928
2022-10-18	98.620	98.955	96.365	96.365	96.365	3,505
2022-10-17	96.629	97.000	96.450	96.450	96.450	477
2022-10-14	96.495	96.495	94.800	94.838	94.838	495
2022-10-13	91.825	95.530	91.650	95.530	95.530	2,796
2022-10-12	94.296	95.450	93.980	94.570	94.570	15,622
2022-10-11	96.466	96.466	94.833	96.298	96.298	1,258
2022-10-10	98.642	98.890	98.010	98.010	98.010	3,796
2022-10-07	99.080	99.080	97.665	98.740	98.740	335,006
2022-10-06	99.890	100.62	99.890	100.36	100.36	1,016
2022-10-05	97.940	98.480	97.940	98.480	98.480	1,438
2022-10-04	96.775	98.780	96.660	98.570	98.570	543
2022-10-03	93.570	95.232	93.570	95.232	95.232	1,092
2022-09-30	95.290	95.631	93.867	93.901	93.901	1,008
2022-09-29	94.581	94.825	94.191	94.743	94.743	1,797
2022-09-28	95.460	96.050	94.167	95.897	95.897	6,645
2022-09-27	95.900	97.380	95.900	95.900	95.900	27,780
2022-09-26	98.310	98.409	96.035	96.035	96.035	1,548
2022-09-23	98.560	98.560	96.962	98.072	98.072	115,282
2022-09-22	99.590	99.590	98.086	98.749	98.749	400,245
2022-09-21	102.17	102.76	102.00	102.19	102.19	13,000
2022-09-20	102.45	102.78	101.75	101.75	101.75	4,451
2022-09-19	102.51	102.72	101.97	102.66	102.66	781
2022-09-16	104.58	104.58	102.80	102.88	102.88	82,463
2022-09-15	105.16	106.52	104.97	105.42	105.42	271,046
2022-09-14	106.34	106.76	106.10	106.31	106.31	4,492
2022-09-13	106.81	107.85	106.80	107.52	107.52	5,400
2022-09-12	107.22	109.10	107.09	108.75	108.75	1,737
2022-09-09	105.36	106.17	105.36	106.01	106.01	1,195
2022-09-08	104.97	105.75	104.97	105.44	105.44	106,501
2022-09-07	104.16	105.33	104.16	105.33	105.33	1,022
2022-09-06	102.62	104.26	101.84	103.70	103.70	1,307
2022-09-02	104.34	104.72	101.60	101.60	101.60	3,216
2022-09-01	100.71	102.34	100.71	102.34	102.34	433
2022-08-31	101.85	102.90	101.46	101.46	101.46	839
2022-08-30	103.30	103.30	101.68	101.89	101.89	2,232
2022-08-26	107.35	107.35	105.18	105.18	105.18	1,437
2022-08-25	106.52	106.56	106.18	106.20	106.20	1,006
2022-08-24	105.28	106.19	105.28	106.19	106.19	20
2022-08-23	106.52	107.34	106.52	106.58	106.58	3,967
2022-08-22	108.43	108.43	107.40	107.40	107.40	35,241
2022-08-19	110.25	110.25	109.93	109.93	109.93	465
2022-08-18	108.34	110.30	108.19	110.30	110.30	2,477
2022-08-17	109.81	109.81	108.79	109.04	109.04	4,263
2022-08-16	109.57	110.10	109.02	110.10	110.10	2,018
2022-08-15	108.98	110.46	108.98	110.46	110.46	825
2022-08-12	108.28	108.97	108.28	108.78	108.78	505
2022-08-11	108.06	108.43	107.68	108.41	108.41	10,783
2022-08-10	107.50	107.50	106.77	106.99	106.99	37,071
2022-08-09	104.26	105.78	104.26	105.75	105.75	4,838
2022-08-08	105.99	105.99	105.20	105.20	105.20	1,132
2022-08-05	106.67	106.88	104.55	106.38	106.38	94,442
2022-08-04	107.70	107.92	105.83	106.90	106.90	8,623
2022-08-03	106.79	108.02	106.76	108.02	108.02	1,134
2022-08-02	105.62	105.62	104.98	105.24	105.24	1,051
2022-08-01	104.72	106.52	104.25	106.02	106.02	2,495
2022-07-29	105.25	105.93	104.87	105.49	105.49	5,019
2022-07-28	104.91	105.78	103.50	105.78	105.78	32,622

← NewerPage 18 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.