Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 2024-11-11 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 9 |
| 2024-11-08 | 609.47 | 614.00 | 609.47 | 614.00 | 614.00 | 17 |
| 2024-11-06 | 600.48 | 601.46 | 600.48 | 600.88 | 600.88 | 96 |
| 2024-10-31 | 575.94 | 575.94 | 575.94 | 575.94 | 575.94 | 28 |
| 2024-10-30 | 580.58 | 580.58 | 580.58 | 580.58 | 580.58 | 1 |
| 2024-10-29 | 579.25 | 579.25 | 579.25 | 579.25 | 579.25 | 1 |
| 2024-10-25 | 578.27 | 578.27 | 574.20 | 574.20 | 574.20 | 11 |
| 2024-10-24 | 582.32 | 582.32 | 578.00 | 578.00 | 578.00 | 10 |
| 2024-10-23 | 543.76 | 577.98 | 543.76 | 575.13 | 575.13 | 7 |
| 2024-10-22 | 542.08 | 543.76 | 542.08 | 543.76 | 543.76 | 19 |
| 2024-10-10 | 522.80 | 522.80 | 522.80 | 522.80 | 522.80 | 1 |
| 2024-10-08 | 518.16 | 518.16 | 518.16 | 518.16 | 518.16 | 17 |
| 2024-10-04 | 505.92 | 505.92 | 505.92 | 505.92 | 505.92 | 50 |
| 2024-10-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3 |
| 2024-10-01 | 495.88 | 495.88 | 495.88 | 495.88 | 495.88 | 5 |
| 2024-09-30 | 486.72 | 486.72 | 486.72 | 486.72 | 486.72 | 3 |
| 2024-09-25 | 482.88 | 482.88 | 482.88 | 482.88 | 482.88 | 4 |
| 2024-09-18 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | 6 |
| 2024-09-13 | 488.04 | 488.04 | 488.04 | 488.04 | 488.04 | 3 |
| 2024-09-12 | 489.12 | 489.60 | 489.12 | 489.60 | 489.60 | 2 |
| 2024-09-11 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | 5 |
| 2024-09-10 | 489.12 | 489.12 | 489.12 | 489.12 | 489.12 | 2 |
| 2024-09-09 | 483.84 | 483.84 | 483.84 | 483.84 | 483.84 | 4 |
| 2024-09-04 | 487.71 | 487.71 | 487.71 | 487.71 | 487.71 | 12 |
| 2024-09-03 | 490.98 | 493.92 | 490.98 | 493.92 | 493.92 | 9 |
| 2024-09-02 | 494.38 | 494.38 | 494.38 | 494.38 | 494.38 | 5 |
| 2024-08-29 | 488.64 | 488.64 | 488.64 | 488.64 | 488.64 | 7 |
| 2024-08-27 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 5 |
| 2024-08-26 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | 1 |
| 2024-08-23 | 465.30 | 465.77 | 465.30 | 465.77 | 465.77 | 11 |
| 2024-08-21 | 463.68 | 463.68 | 463.68 | 463.68 | 463.68 | 2 |
| 2024-08-20 | 458.55 | 458.55 | 458.55 | 458.55 | 458.55 | 2 |
| 2024-08-16 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 2024-08-09 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 4 |
| 2024-08-02 | 455.40 | 455.86 | 455.40 | 455.86 | 455.86 | 101 |
| 2024-07-31 | 461.38 | 461.38 | 461.38 | 461.38 | 461.38 | 45 |
| 2024-07-29 | 456.75 | 456.75 | 456.75 | 456.75 | 456.75 | 8 |
| 2024-07-26 | 452.76 | 453.20 | 452.76 | 453.20 | 453.20 | 10 |
| 2024-07-24 | 450.12 | 450.12 | 450.12 | 450.12 | 450.12 | 1 |
| 2024-07-19 | 435.16 | 438.68 | 435.16 | 438.68 | 438.68 | 13 |
| 2024-07-16 | 425.04 | 425.04 | 425.04 | 425.04 | 425.04 | 6 |
| 2024-07-15 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | 3 |
| 2024-07-12 | 419.02 | 419.02 | 417.38 | 417.38 | 417.38 | 13 |
| 2024-07-09 | 414.92 | 414.92 | 414.92 | 414.92 | 414.92 | 6 |
| 2024-07-03 | 413.03 | 415.39 | 413.03 | 415.39 | 415.39 | 26 |
| 2024-06-28 | 412.65 | 414.51 | 412.65 | 414.51 | 414.51 | 12 |
| 2024-06-24 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 25 |
| 2024-06-21 | 405.90 | 405.90 | 405.49 | 405.49 | 405.49 | 10 |
| 2024-06-20 | 405.49 | 405.49 | 405.49 | 405.49 | 405.49 | 3 |
| 2024-06-05 | 392.01 | 392.01 | 392.01 | 392.01 | 392.01 | 100 |
| 2024-05-28 | 391.17 | 391.17 | 381.00 | 381.00 | 381.00 | 71 |
| 2024-05-23 | 391.42 | 391.42 | 387.80 | 387.80 | 387.80 | 22 |
| 2024-05-22 | 393.12 | 393.12 | 392.73 | 392.73 | 392.73 | 145 |
| 2024-05-21 | 387.27 | 387.27 | 387.27 | 387.27 | 387.27 | 1 |
| 2024-05-20 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | 1 |
| 2024-05-17 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1 |
| 2024-05-08 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 4 |
| 2024-05-07 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 15 |
| 2024-05-06 | 378.10 | 380.76 | 378.10 | 380.76 | 380.76 | 110 |
Stock splits
No stock splits on record.
Dividends
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.