Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 235.30 | 238.44 | 234.88 | 237.62 | 237.62 | 1,316 |
| 2025-02-28 | 233.83 | 234.78 | 231.71 | 231.75 | 231.75 | 2,702 |
| 2025-02-27 | 230.30 | 234.48 | 230.30 | 233.60 | 233.60 | 1,061 |
| 2025-02-26 | 232.00 | 233.63 | 230.61 | 230.89 | 230.89 | 76,957 |
| 2025-02-25 | 226.57 | 232.14 | 226.57 | 231.57 | 231.57 | 1,057 |
| 2025-02-24 | 232.40 | 233.16 | 225.89 | 232.70 | 232.70 | 2,633 |
| 2025-02-21 | 240.00 | 240.00 | 231.55 | 232.57 | 232.57 | 770 |
| 2025-02-20 | 236.90 | 237.76 | 234.00 | 235.31 | 235.31 | 2,427 |
| 2025-02-19 | 237.00 | 237.57 | 234.46 | 235.42 | 235.42 | 1,328 |
| 2025-02-18 | 232.99 | 236.30 | 231.43 | 235.64 | 235.64 | 1,470 |
| 2025-02-17 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 0 |
| 2025-02-14 | 233.00 | 233.00 | 230.00 | 231.65 | 231.65 | 1,677 |
| 2025-02-13 | 228.93 | 230.00 | 227.64 | 229.59 | 229.59 | 469 |
| 2025-02-12 | 234.87 | 234.87 | 225.25 | 226.54 | 226.54 | 1,055 |
| 2025-02-11 | 233.42 | 234.00 | 226.09 | 229.55 | 229.55 | 783 |
| 2025-02-10 | 229.80 | 230.78 | 229.07 | 230.70 | 230.70 | 466 |
| 2025-02-07 | 231.24 | 233.14 | 230.28 | 231.00 | 231.00 | 1,887 |
| 2025-02-06 | 231.40 | 232.19 | 228.26 | 230.25 | 230.25 | 4,153 |
| 2025-02-05 | 223.80 | 231.10 | 221.49 | 230.92 | 230.92 | 12,923 |
| 2025-02-04 | 218.46 | 218.53 | 213.24 | 215.07 | 215.07 | 745 |
| 2025-02-03 | 214.80 | 217.35 | 212.56 | 216.91 | 216.91 | 409 |
| 2025-01-31 | 215.03 | 217.41 | 215.03 | 215.94 | 215.94 | 1,368 |
| 2025-01-30 | 214.04 | 217.96 | 213.49 | 217.18 | 217.18 | 2,629 |
| 2025-01-29 | 211.82 | 220.02 | 211.56 | 213.54 | 213.54 | 3,626 |
| 2025-01-28 | 213.00 | 213.88 | 210.83 | 212.10 | 212.10 | 1,719 |
| 2025-01-27 | 207.48 | 212.07 | 207.48 | 211.87 | 211.87 | 5,079 |
| 2025-01-24 | 205.81 | 209.47 | 205.81 | 209.04 | 209.04 | 3,350 |
| 2025-01-23 | 208.96 | 208.98 | 204.88 | 206.70 | 206.70 | 4,362 |
| 2025-01-22 | 208.98 | 209.50 | 207.72 | 208.98 | 208.98 | 1,593 |
| 2025-01-21 | 210.00 | 210.80 | 208.91 | 209.07 | 209.07 | 2,120 |
| 2025-01-20 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | 0 |
| 2025-01-17 | 206.28 | 208.66 | 206.28 | 208.23 | 208.23 | 2,887 |
| 2025-01-16 | 204.72 | 207.03 | 204.27 | 205.94 | 205.94 | 1,102 |
| 2025-01-15 | 206.64 | 207.00 | 203.58 | 204.00 | 204.00 | 1,618 |
| 2025-01-14 | 203.13 | 205.21 | 203.13 | 204.45 | 204.45 | 1,376 |
| 2025-01-13 | 199.00 | 201.48 | 199.00 | 200.97 | 200.97 | 1,032 |
| 2025-01-10 | 204.71 | 204.71 | 199.72 | 201.68 | 201.68 | 3,020 |
| 2025-01-09 | 205.06 | 205.06 | 205.06 | 205.06 | 205.06 | 0 |
| 2025-01-08 | 204.35 | 205.67 | 203.69 | 205.06 | 205.06 | 2,833 |
| 2025-01-07 | 206.26 | 207.17 | 203.94 | 205.04 | 205.04 | 770 |
| 2025-01-06 | 208.57 | 208.99 | 205.94 | 205.94 | 205.94 | 1,366 |
| 2025-01-03 | 207.48 | 207.90 | 205.62 | 207.80 | 207.80 | 2,488 |
| 2025-01-02 | 206.90 | 207.87 | 204.63 | 205.18 | 205.18 | 2,883 |
| 2024-12-31 | 207.26 | 207.26 | 205.49 | 205.49 | 205.49 | 216 |
| 2024-12-30 | 206.01 | 207.26 | 204.19 | 207.12 | 207.12 | 861 |
| 2024-12-27 | 208.53 | 209.90 | 206.28 | 207.63 | 207.63 | 415 |
| 2024-12-26 | 208.86 | 210.16 | 208.09 | 209.38 | 209.38 | 235 |
| 2024-12-24 | 207.11 | 209.25 | 206.15 | 209.21 | 209.21 | 263 |
| 2024-12-23 | 203.65 | 206.34 | 203.65 | 206.34 | 206.34 | 343 |
| 2024-12-20 | 201.52 | 206.06 | 201.08 | 205.93 | 205.93 | 1,507 |
| 2024-12-19 | 204.01 | 205.47 | 201.76 | 204.17 | 204.17 | 26,191 |
| 2024-12-18 | 205.40 | 208.24 | 204.19 | 208.24 | 208.24 | 3,871 |
| 2024-12-17 | 201.00 | 203.79 | 201.00 | 203.36 | 203.36 | 1,719 |
| 2024-12-16 | 206.49 | 206.49 | 204.70 | 204.70 | 204.70 | 1,627 |
| 2024-12-13 | 211.00 | 211.00 | 204.14 | 204.53 | 204.53 | 1,971 |
| 2024-12-12 | 204.00 | 205.06 | 203.41 | 205.06 | 205.06 | 1,052 |
| 2024-12-11 | 202.50 | 204.79 | 201.82 | 204.63 | 204.63 | 5,756 |
| 2024-12-10 | 202.27 | 203.03 | 200.52 | 200.81 | 200.81 | 2,083 |
| 2024-12-09 | 206.42 | 207.20 | 203.71 | 203.97 | 203.97 | 1,043 |
| 2024-12-06 | 206.11 | 206.86 | 204.63 | 206.45 | 206.45 | 1,893 |
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.