Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 203.64 | 207.95 | 200.61 | 204.03 | 204.03 | 9,266 |
| 2024-12-04 | 215.28 | 215.73 | 213.40 | 214.24 | 214.24 | 1,177 |
| 2024-12-03 | 220.13 | 220.13 | 216.29 | 216.34 | 216.34 | 2,217 |
| 2024-12-02 | 220.75 | 222.05 | 217.95 | 218.12 | 218.12 | 9,133 |
| 2024-11-29 | 220.97 | 222.16 | 220.55 | 220.96 | 220.96 | 10,612 |
| 2024-11-28 | 221.36 | 221.36 | 221.36 | 221.36 | 221.36 | 0 |
| 2024-11-27 | 219.44 | 222.21 | 218.88 | 221.36 | 221.36 | 2,759 |
| 2024-11-26 | 221.44 | 223.05 | 221.31 | 222.69 | 222.69 | 1,990 |
| 2024-11-25 | 224.99 | 224.99 | 219.92 | 221.57 | 221.57 | 3,788 |
| 2024-11-22 | 218.19 | 221.45 | 217.24 | 221.29 | 221.29 | 2,515 |
| 2024-11-21 | 218.33 | 219.08 | 217.42 | 218.68 | 218.68 | 5,488 |
| 2024-11-20 | 218.35 | 218.35 | 215.12 | 217.01 | 217.01 | 1,491 |
| 2024-11-19 | 211.50 | 216.65 | 211.26 | 215.72 | 215.72 | 5,336 |
| 2024-11-18 | 210.87 | 213.17 | 210.66 | 212.46 | 212.46 | 4,338 |
| 2024-11-15 | 209.26 | 211.19 | 209.14 | 210.72 | 210.72 | 7,898 |
| 2024-11-14 | 213.25 | 214.34 | 210.99 | 210.99 | 210.99 | 1,287 |
| 2024-11-13 | 214.25 | 215.28 | 213.13 | 214.20 | 214.20 | 12,483 |
| 2024-11-12 | 214.28 | 215.23 | 213.50 | 215.02 | 215.02 | 2,963 |
| 2024-11-11 | 212.56 | 215.39 | 212.56 | 214.11 | 214.11 | 1,558 |
| 2024-11-08 | 210.38 | 212.84 | 209.58 | 211.86 | 211.86 | 2,984 |
| 2024-11-07 | 210.04 | 210.35 | 208.07 | 208.44 | 208.44 | 2,301 |
| 2024-11-06 | 210.47 | 211.32 | 205.13 | 210.99 | 210.99 | 5,946 |
| 2024-11-05 | 200.82 | 202.93 | 198.53 | 202.93 | 202.93 | 1,311 |
| 2024-11-04 | 202.05 | 202.98 | 200.41 | 201.36 | 201.36 | 139,920 |
| 2024-11-01 | 198.11 | 202.12 | 197.63 | 201.96 | 201.96 | 2,477 |
| 2024-10-31 | 199.83 | 201.16 | 198.36 | 198.74 | 198.74 | 2,586 |
| 2024-10-30 | 201.39 | 202.31 | 200.00 | 200.00 | 200.00 | 2,046 |
| 2024-10-29 | 202.04 | 202.56 | 200.85 | 201.50 | 201.50 | 4,300 |
| 2024-10-28 | 200.44 | 201.59 | 200.01 | 201.51 | 201.51 | 2,370 |
| 2024-10-25 | 203.95 | 203.95 | 199.32 | 199.41 | 199.41 | 1,644 |
| 2024-10-24 | 202.52 | 204.51 | 202.33 | 203.10 | 203.10 | 13,607 |
| 2024-10-23 | 200.34 | 202.67 | 199.80 | 201.25 | 201.25 | 2,449 |
| 2024-10-22 | 190.63 | 199.14 | 189.14 | 198.96 | 198.96 | 4,324 |
| 2024-10-21 | 196.55 | 197.56 | 195.76 | 196.77 | 196.77 | 1,768 |
| 2024-10-18 | 196.56 | 197.80 | 195.75 | 197.71 | 197.71 | 518 |
| 2024-10-17 | 198.70 | 198.87 | 196.59 | 197.40 | 197.40 | 3,282 |
| 2024-10-16 | 194.62 | 196.86 | 192.89 | 196.63 | 196.63 | 10,965 |
| 2024-10-15 | 194.91 | 195.79 | 193.38 | 195.02 | 195.02 | 1,921 |
| 2024-10-14 | 191.50 | 192.68 | 190.32 | 192.68 | 192.68 | 199 |
| 2024-10-11 | 188.85 | 191.23 | 188.37 | 190.03 | 190.03 | 797 |
| 2024-10-10 | 187.67 | 188.16 | 187.49 | 187.53 | 187.53 | 1,037 |
| 2024-10-09 | 188.18 | 188.40 | 187.34 | 188.00 | 188.00 | 931 |
| 2024-10-08 | 186.67 | 188.08 | 185.96 | 187.92 | 187.92 | 1,715 |
| 2024-10-07 | 185.50 | 186.03 | 183.98 | 185.88 | 185.88 | 743 |
| 2024-10-04 | 184.50 | 184.84 | 183.09 | 184.20 | 184.20 | 2,130 |
| 2024-10-03 | 182.31 | 183.07 | 181.99 | 182.96 | 182.96 | 1,454 |
| 2024-10-02 | 181.75 | 181.86 | 180.46 | 181.66 | 181.66 | 552 |
| 2024-10-01 | 180.49 | 181.28 | 179.14 | 180.84 | 180.84 | 1,587 |
| 2024-09-30 | 177.87 | 179.45 | 177.49 | 179.30 | 179.30 | 891 |
| 2024-09-27 | 177.40 | 179.28 | 176.69 | 178.24 | 178.24 | 249,888 |
| 2024-09-26 | 176.66 | 177.71 | 176.01 | 176.94 | 176.94 | 831 |
| 2024-09-25 | 177.94 | 178.37 | 174.26 | 175.86 | 175.86 | 956 |
| 2024-09-24 | 178.23 | 178.54 | 176.03 | 176.09 | 176.09 | 779 |
| 2024-09-23 | 178.00 | 179.47 | 177.85 | 179.39 | 179.39 | 511 |
| 2024-09-20 | 178.18 | 178.78 | 176.28 | 177.68 | 177.68 | 90,807 |
| 2024-09-19 | 176.88 | 178.73 | 175.67 | 178.49 | 178.49 | 2,586 |
| 2024-09-18 | 175.61 | 175.80 | 175.07 | 175.80 | 175.80 | 3,144 |
| 2024-09-17 | 175.47 | 176.25 | 174.83 | 175.39 | 175.39 | 665 |
| 2024-09-16 | 175.56 | 176.21 | 174.83 | 175.30 | 175.30 | 722 |
| 2024-09-13 | 174.02 | 175.48 | 173.70 | 175.10 | 175.10 | 668 |
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.