Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | 51 |
| 2024-04-19 | 300.01 | 386.14 | 300.01 | 384.93 | 384.93 | 30 |
| 2024-03-06 | 339.15 | 373.10 | 339.15 | 373.06 | 373.06 | 80 |
| 2024-01-18 | 338.71 | 339.10 | 338.71 | 339.10 | 339.10 | 29 |
| 2024-01-16 | 336.64 | 337.50 | 336.64 | 337.50 | 337.50 | 16 |
| 2024-01-11 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 17 |
| 2024-01-04 | 323.52 | 327.55 | 323.52 | 327.50 | 327.50 | 18 |
| 2024-01-03 | 323.69 | 323.69 | 323.69 | 323.69 | 323.69 | 15 |
| 2024-01-02 | 327.80 | 327.80 | 327.16 | 327.16 | 327.16 | 25 |
| 2023-12-15 | 329.01 | 329.01 | 329.01 | 329.01 | 329.01 | 1 |
| 2023-12-13 | 332.49 | 333.20 | 331.80 | 331.80 | 331.80 | 33 |
| 2023-11-21 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 18 |
| 2023-11-20 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 18 |
| 2023-11-10 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 18 |
| 2023-11-08 | 295.23 | 295.23 | 294.87 | 295.11 | 295.11 | 801 |
| 2023-11-01 | 284.78 | 287.39 | 284.20 | 284.78 | 284.78 | 251 |
| 2023-10-31 | 286.97 | 286.97 | 286.08 | 286.08 | 286.08 | 26 |
| 2023-10-24 | 286.97 | 286.97 | 286.97 | 286.97 | 286.97 | 200 |
| 2023-10-18 | 287.66 | 287.66 | 287.66 | 287.66 | 287.66 | 18 |
| 2023-10-17 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 18 |
| 2023-10-11 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | 18 |
| 2023-10-09 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 18 |
| 2023-09-25 | 287.68 | 287.68 | 287.68 | 287.68 | 287.68 | 1 |
| 2023-09-18 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 17 |
| 2023-09-14 | 298.56 | 298.56 | 298.56 | 298.56 | 298.56 | 17 |
| 2023-09-05 | 303.60 | 304.36 | 303.60 | 304.36 | 304.36 | 36 |
| 2023-08-31 | 299.50 | 300.00 | 299.50 | 300.00 | 300.00 | 36 |
| 2023-08-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 18 |
| 2023-08-24 | 294.37 | 294.37 | 294.37 | 294.37 | 294.37 | 18 |
| 2023-08-21 | 296.94 | 296.94 | 296.94 | 296.94 | 296.94 | 60 |
| 2023-08-14 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 1 |
| 2023-07-27 | 294.30 | 294.30 | 291.60 | 291.60 | 291.60 | 10 |
| 2023-07-25 | 299.78 | 309.69 | 299.78 | 308.45 | 308.45 | 951 |
| 2023-06-23 | 285.36 | 287.97 | 284.20 | 287.39 | 287.39 | 700 |
| 2023-06-22 | 287.13 | 287.13 | 287.13 | 287.13 | 287.13 | 18 |
| 2023-06-19 | 290.21 | 290.21 | 290.21 | 290.21 | 290.21 | 1 |
| 2023-06-15 | 290.21 | 290.21 | 290.21 | 290.21 | 290.21 | 1 |
| 2023-06-14 | 276.37 | 293.76 | 276.37 | 288.84 | 288.84 | 2,522 |
| 2023-05-31 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 20 |
| 2023-05-30 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 40 |
| 2023-04-24 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 20 |
| 2023-03-16 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | 20 |
| 2023-03-14 | 287.87 | 294.14 | 287.01 | 288.36 | 288.36 | 205 |
| 2023-02-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20 |
| 2023-02-16 | 307.94 | 307.94 | 307.94 | 307.94 | 307.94 | 600 |
| 2023-01-26 | 265.76 | 266.79 | 265.76 | 266.79 | 266.79 | 2 |
| 2023-01-24 | 267.29 | 271.32 | 265.41 | 265.68 | 265.68 | 271 |
| 2023-01-23 | 241.39 | 241.39 | 241.39 | 241.39 | 241.39 | 1 |
| 2022-11-04 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | 6 |
| 2022-10-03 | 246.72 | 247.98 | 246.72 | 247.98 | 247.98 | 119 |
| 2022-09-23 | 253.50 | 257.14 | 252.46 | 255.58 | 255.58 | 3,350 |
| 2022-09-21 | 264.00 | 265.18 | 258.12 | 258.12 | 258.12 | 4,140 |
| 2022-08-12 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 9 |
| 2022-08-09 | 270.00 | 271.50 | 270.00 | 271.00 | 271.00 | 150 |
| 2022-07-29 | 275.70 | 276.32 | 271.90 | 274.23 | 274.23 | 150 |
| 2022-07-22 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | 860 |
| 2022-07-06 | 254.73 | 255.58 | 254.73 | 255.58 | 255.58 | 1,000 |
| 2022-06-30 | 231.76 | 231.76 | 231.76 | 231.76 | 231.76 | 1 |
| 2022-06-24 | 244.12 | 244.12 | 244.12 | 244.12 | 244.12 | 500 |
| 2022-06-22 | 240.00 | 240.00 | 230.62 | 231.40 | 231.40 | 7,110 |
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.