Fiserv Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	240.00	240.00	230.62	231.40	231.40	7,110
2022-06-03	239.85	239.85	239.85	239.85	239.85	570
2022-05-20	232.81	232.91	227.63	232.47	232.47	1,050
2022-05-18	240.31	240.72	235.31	235.68	235.68	600
2022-05-16	243.12	243.12	243.12	243.12	243.12	12
2022-03-29	243.61	243.61	243.61	243.61	243.61	2
2022-03-14	241.00	241.00	241.00	241.00	241.00	2
2022-03-10	239.04	239.04	239.04	239.04	239.04	1
2022-03-08	242.73	243.24	242.73	243.24	243.24	204
2022-03-04	249.18	249.18	249.18	249.18	249.18	203
2022-03-03	247.00	247.00	247.00	247.00	247.00	716
2022-02-25	241.20	241.20	241.20	241.20	241.20	3
2022-02-24	232.07	239.89	232.07	239.89	239.89	440
2022-02-23	236.66	236.66	235.44	235.44	235.44	712
2022-02-22	240.43	240.43	240.43	240.43	240.43	212
2022-02-15	252.06	252.06	251.68	251.68	251.68	12
2022-02-11	255.75	255.75	255.58	255.58	255.58	14
2022-02-09	267.21	268.84	265.63	266.77	266.77	4,173
2022-01-12	300.31	300.31	300.31	300.31	300.31	1,500
2022-01-10	305.05	305.05	305.05	305.05	305.05	1,500
2022-01-05	305.97	311.29	305.97	311.29	311.29	32
2022-01-03	304.00	304.80	304.00	304.80	304.80	133
2021-12-20	286.86	287.40	286.86	287.40	287.40	1,600
2021-12-17	297.50	297.50	297.50	297.50	297.50	100
2021-12-14	293.46	299.25	291.60	296.75	296.75	400
2021-12-13	281.59	296.82	281.59	296.77	296.77	900
2021-12-06	290.00	295.73	290.00	295.73	295.73	28
2021-10-27	279.55	279.55	267.88	267.88	267.88	2,874
2021-10-22	315.02	315.02	312.05	312.05	312.05	160
2021-10-19	306.80	306.80	306.80	306.80	306.80	80
2021-10-15	299.41	299.41	299.41	299.41	299.41	400

← NewerPage 10 of 10 · 571 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.