Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	101.82	101.82	99.950	100.22	100.22	338
2022-01-24	105.00	105.00	100.60	101.92	101.92	2,112
2022-01-21	106.14	107.24	105.83	105.83	105.83	5,696
2022-01-20	105.99	108.94	105.99	107.85	107.85	981
2022-01-19	107.06	107.28	105.99	107.04	107.04	4,847
2022-01-18	108.94	109.15	106.90	106.90	106.90	3,273
2022-01-14	106.92	108.77	106.92	108.73	108.73	1,844
2022-01-13	109.01	110.74	109.01	110.49	110.49	2,847
2022-01-12	107.91	109.00	107.49	109.00	109.00	1,568
2022-01-11	107.68	109.06	107.16	109.06	109.06	786
2022-01-10	108.29	108.83	104.77	107.87	107.87	1,796
2022-01-07	108.68	109.52	107.95	108.91	108.91	825
2022-01-06	107.80	109.41	107.80	109.36	109.36	3,298
2022-01-05	109.44	110.59	109.44	109.91	109.91	6,515
2022-01-04	107.32	109.76	107.32	109.73	109.73	1,780
2021-12-31	104.27	104.46	103.85	103.92	103.92	12
2021-12-30	104.32	105.20	104.32	105.20	105.20	1,813
2021-12-29	104.38	104.49	103.92	104.09	104.09	1,176
2021-12-24	105.54	105.54	105.54	105.54	105.54	7,587
2021-12-23	105.52	106.02	105.33	106.02	106.02	592
2021-12-22	105.43	106.36	105.39	105.82	105.82	1,148
2021-12-21	100.72	103.31	100.72	102.96	102.96	401
2021-12-20	101.66	101.81	99.920	100.20	100.20	296
2021-12-17	104.10	105.04	102.98	105.04	105.04	6,754
2021-12-16	103.66	106.08	103.66	105.17	105.17	1,684
2021-12-15	103.18	103.47	102.62	103.47	103.47	11,338
2021-12-14	103.45	105.57	103.31	104.22	104.22	5,052
2021-12-13	103.01	104.48	102.57	104.48	104.48	667
2021-12-10	101.95	103.74	101.95	103.33	103.33	5,462
2021-12-09	103.22	104.49	103.22	103.90	103.90	7,492
2021-12-08	103.13	104.13	103.13	103.95	103.95	923
2021-12-07	103.34	105.03	103.34	104.14	104.14	663
2021-12-06	100.97	103.62	100.97	103.57	103.57	1,440
2021-12-03	100.00	100.69	99.510	99.974	99.974	1,356
2021-12-02	96.270	100.04	96.270	99.950	99.950	3,132
2021-12-01	97.560	97.970	96.300	96.383	96.383	557
2021-11-30	96.930	97.680	95.010	95.170	95.170	10,780
2021-11-29	98.930	99.070	96.010	97.460	97.460	2,442
2021-11-26	96.930	98.628	96.930	98.628	98.628	2,233
2021-11-24	96.800	98.578	96.800	98.480	98.480	3,870
2021-11-23	94.696	96.270	92.840	95.858	95.858	6,408
2021-11-22	99.470	99.900	95.770	96.051	96.051	1,945
2021-11-19	101.19	101.45	100.06	100.10	100.10	2,596
2021-11-18	100.77	100.94	98.965	100.72	100.72	1,834
2021-11-17	102.11	102.11	98.213	98.380	98.380	104,726
2021-11-16	102.00	102.91	101.76	102.42	102.42	2,709
2021-11-15	101.35	102.26	100.88	101.55	101.55	951
2021-11-12	100.34	101.41	100.34	101.21	101.21	1,146
2021-11-11	100.25	100.53	99.926	100.53	100.53	1,081
2021-11-10	99.930	100.92	99.930	100.17	100.17	1,863
2021-11-09	99.750	100.11	98.857	99.190	99.190	982
2021-11-08	100.68	100.73	99.450	100.13	100.13	1,952
2021-11-05	102.37	103.42	99.980	100.06	100.06	2,343
2021-11-04	100.96	104.53	100.66	101.70	101.70	5,642
2021-11-03	99.380	101.08	99.380	101.00	101.00	10,246
2021-11-02	101.99	101.99	95.780	98.200	98.200	31,378
2021-11-01	98.520	102.04	98.520	102.04	102.04	17,853
2021-10-29	98.400	100.15	98.350	98.980	98.980	956
2021-10-28	98.820	98.990	94.460	98.960	98.960	4,502
2021-10-27	98.090	107.95	95.660	98.165	98.165	12,611

← NewerPage 21 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.