Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	97.050	97.050	95.530	96.006	96.006	1,373
2022-04-22	101.04	101.04	99.128	99.128	99.128	2,583
2022-04-21	102.12	102.18	102.12	102.18	102.18	322
2022-04-20	103.00	103.70	103.00	103.07	103.07	3,540
2022-04-19	99.890	102.31	99.890	102.14	102.14	21,068
2022-04-14	100.21	100.54	99.757	100.54	100.54	1,296
2022-04-12	100.46	100.46	99.410	99.958	99.958	2,909
2022-04-11	100.00	100.00	99.910	99.910	99.910	82
2022-04-08	100.79	101.77	99.370	101.15	101.15	2,239
2022-04-07	101.90	101.90	99.551	99.551	99.551	5,214
2022-04-06	102.20	103.23	102.20	102.60	102.60	529
2022-04-05	103.65	103.88	103.65	103.75	103.75	2,644
2022-04-04	103.27	103.78	103.27	103.70	103.70	1,024
2022-04-01	101.99	102.43	101.99	102.43	102.43	1
2022-03-31	101.86	102.39	101.75	101.96	101.96	4,509
2022-03-30	102.63	102.89	102.10	102.10	102.10	731
2022-03-29	102.00	103.16	102.00	102.95	102.95	1,278
2022-03-28	100.04	100.26	99.478	99.478	99.478	591
2022-03-25	99.966	99.966	99.181	99.950	99.950	113
2022-03-24	98.460	98.460	98.460	98.460	98.460	1
2022-03-23	99.970	99.970	98.830	98.830	98.830	660
2022-03-22	100.60	101.03	100.04	100.04	100.04	150
2022-03-21	99.850	100.18	98.799	98.799	98.799	3,538
2022-03-18	99.560	100.29	99.560	100.29	100.29	2,300
2022-03-17	97.700	100.17	97.700	100.17	100.17	1,290
2022-03-16	96.440	97.140	96.140	97.000	97.000	789
2022-03-15	94.960	95.600	94.900	94.900	94.900	1,134
2022-03-14	94.140	95.970	93.610	94.250	94.250	92
2022-03-11	95.180	95.390	95.070	95.169	95.169	3,135
2022-03-10	95.070	95.070	94.698	94.699	94.699	1,910
2022-03-09	96.170	96.600	96.005	96.580	96.580	748
2022-03-08	92.800	96.450	92.800	96.450	96.450	1,515
2022-03-07	97.330	97.330	94.737	95.450	95.450	1,232
2022-03-04	96.060	98.020	96.060	97.240	97.240	91
2022-03-03	99.790	99.875	96.910	96.910	96.910	196
2022-03-02	97.550	98.440	96.750	98.440	98.440	1,119
2022-03-01	97.280	97.432	97.280	97.432	97.432	980
2022-02-28	96.450	98.000	96.450	96.900	96.900	1,933
2022-02-25	96.515	98.730	96.090	98.460	98.460	2,036
2022-02-24	90.230	93.400	90.155	93.015	93.015	2,715
2022-02-23	93.760	95.100	93.760	94.522	94.522	2,777
2022-02-22	93.701	94.560	93.600	94.150	94.150	1,644
2022-02-18	93.849	94.124	93.030	94.124	94.124	1,444
2022-02-17	96.120	96.120	95.420	95.460	95.460	1,642
2022-02-16	96.670	96.670	95.000	95.360	95.360	3,301
2022-02-15	98.370	98.370	96.340	96.945	96.945	112
2022-02-14	97.500	97.720	96.801	96.801	96.801	17
2022-02-11	99.133	99.440	97.060	97.060	97.060	1,088
2022-02-10	100.14	100.95	99.440	99.620	99.620	2,524
2022-02-09	100.71	102.15	100.71	102.15	102.15	1,327
2022-02-08	100.00	101.47	99.170	99.610	99.610	4,002
2022-02-07	104.94	107.03	104.94	106.56	106.56	1,185
2022-02-04	104.11	104.34	103.32	104.34	104.34	336
2022-02-03	106.70	108.06	106.46	106.46	106.46	46
2022-02-02	107.86	108.49	46.720	107.53	107.53	147,509
2022-02-01	106.03	106.95	106.03	106.95	106.95	5,732
2022-01-31	104.01	105.51	104.01	105.51	105.51	286
2022-01-28	100.61	103.66	100.39	103.66	103.66	312
2022-01-27	100.48	101.83	100.19	101.83	101.83	827
2022-01-26	101.48	102.33	101.28	101.28	101.28	404

← NewerPage 20 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.