Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	102.57	104.16	102.57	103.99	103.99	3,973
2022-07-26	99.440	103.57	99.440	101.99	101.99	2,494
2022-07-25	100.14	100.14	98.500	98.500	98.500	7,315
2022-07-22	99.980	100.38	99.170	99.170	99.170	4,247
2022-07-21	97.850	98.580	97.850	98.555	98.555	321,636
2022-07-20	97.560	97.695	96.730	97.170	97.170	1,647
2022-07-19	95.710	96.520	95.710	96.520	96.520	89
2022-07-18	94.711	95.180	94.600	94.600	94.600	432
2022-07-15	94.516	94.516	94.410	94.481	94.481	760
2022-07-14	90.050	90.530	89.500	90.530	90.530	3,737
2022-07-13	90.615	92.275	90.615	92.275	92.275	378
2022-07-12	92.450	93.500	92.450	93.500	93.500	255
2022-07-11	92.390	92.390	92.360	92.360	92.360	306
2022-07-08	93.070	93.620	92.910	92.910	92.910	480
2022-07-07	94.020	94.020	93.150	93.150	93.150	471
2022-07-06	93.940	93.940	93.490	93.787	93.787	6,442
2022-07-05	91.450	92.670	91.210	92.620	92.620	4,861
2022-07-01	88.970	91.560	88.830	91.500	91.500	1,357
2022-06-30	89.290	89.685	88.000	89.685	89.685	2,890
2022-06-29	90.620	90.620	89.310	90.030	90.030	10
2022-06-28	93.242	93.570	91.450	91.450	91.450	7,383
2022-06-27	93.760	93.760	93.248	93.248	93.248	1,101
2022-06-24	90.550	94.010	90.550	92.925	92.925	18,331
2022-06-23	90.270	90.270	89.360	89.360	89.360	83,450
2022-06-22	88.340	89.700	88.190	89.700	89.700	762
2022-06-21	89.150	90.420	89.150	89.540	89.540	360,623
2022-06-17	88.738	88.738	88.090	88.660	88.660	343
2022-06-16	89.870	89.870	87.960	88.888	88.888	483
2022-06-15	91.740	91.740	91.740	91.740	91.740	32
2022-06-14	90.360	90.360	89.900	89.900	89.900	259
2022-06-13	91.880	91.880	89.900	90.130	90.130	6,730
2022-06-10	93.887	94.480	93.213	94.188	94.188	1,015
2022-06-09	99.400	99.400	97.198	97.198	97.198	756
2022-06-08	101.04	101.12	100.96	101.12	101.12	1,738
2022-06-07	99.620	100.67	99.620	100.09	100.09	245
2022-06-06	99.670	101.99	99.670	100.89	100.89	15,281
2022-06-01	100.20	100.20	98.980	98.980	98.980	231
2022-05-31	100.88	100.98	100.08	100.89	100.89	2,786
2022-05-27	100.29	100.29	100.29	100.29	100.29	1,500
2022-05-26	98.810	99.390	98.770	99.390	99.390	265
2022-05-24	96.140	96.140	95.717	95.717	95.717	95
2022-05-23	97.169	98.721	97.169	98.621	98.621	1,533
2022-05-20	94.390	95.350	94.150	94.150	94.150	326,323
2022-05-19	93.560	95.120	93.560	95.020	95.020	1,101
2022-05-18	96.273	96.273	95.330	95.330	95.330	258
2022-05-17	98.090	98.090	96.580	96.580	96.580	809
2022-05-16	95.640	95.640	95.360	95.360	95.360	90
2022-05-13	94.720	96.510	94.720	96.510	96.510	278
2022-05-12	91.260	92.240	91.260	92.240	92.240	60
2022-05-11	92.966	94.140	92.966	93.580	93.580	110
2022-05-10	95.050	95.050	92.020	92.020	92.020	208
2022-05-09	95.710	95.710	93.945	93.945	93.945	234,935
2022-05-06	97.544	98.782	95.290	95.290	95.290	693
2022-05-05	102.54	102.54	99.301	99.301	99.301	228,945
2022-05-04	99.440	99.570	99.440	99.570	99.570	3,808
2022-05-03	97.940	100.62	97.940	99.480	99.480	3,851
2022-04-29	104.16	104.16	100.87	100.87	100.87	497,299
2022-04-28	102.22	103.10	101.90	101.90	101.90	3,307
2022-04-27	98.958	100.88	98.697	100.88	100.88	557
2022-04-26	97.640	97.950	96.380	96.380	96.380	329,933

← NewerPage 19 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.