Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 0 |
| 2023-03-15 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 0 |
| 2023-03-14 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 0 |
| 2023-03-13 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 0 |
| 2023-03-10 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 112 |
| 2023-03-09 | 2,145.28 | 2,145.28 | 2,145.28 | 2,145.28 | 2,145.28 | 900 |
| 2023-03-08 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 0 |
| 2023-03-07 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 109 |
| 2023-03-06 | 2,135.89 | 2,135.89 | 2,135.89 | 2,135.89 | 2,135.89 | 2,500 |
| 2023-03-03 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 70 |
| 2023-03-02 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-03-01 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-28 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-27 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-24 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-23 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-22 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-21 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-20 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-17 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 0 |
| 2023-02-16 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 2,161.25 | 502 |
| 2023-02-15 | 2,149.25 | 2,149.25 | 2,149.25 | 2,149.25 | 2,149.25 | 0 |
| 2023-02-14 | 2,149.25 | 2,149.25 | 2,149.25 | 2,149.25 | 2,149.25 | 620 |
| 2023-02-13 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 420 |
| 2023-02-10 | 2,155.01 | 2,155.01 | 2,155.01 | 2,155.01 | 2,155.01 | 10 |
| 2023-02-09 | 2,205.00 | 2,205.00 | 2,182.00 | 2,182.00 | 2,182.00 | 174 |
| 2023-02-08 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 0 |
| 2023-02-07 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 0 |
| 2023-02-03 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 0 |
| 2023-02-02 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 90 |
| 2023-02-01 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 0 |
| 2023-01-31 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 0 |
| 2023-01-30 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 0 |
| 2023-01-27 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 1,998.53 | 1,208 |
| 2023-01-26 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-25 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-24 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-23 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-20 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-19 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-18 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-17 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-16 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-13 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-12 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-11 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0 |
| 2023-01-10 | 1,930.00 | 1,930.00 | 1,929.00 | 1,929.00 | 1,929.00 | 52 |
| 2023-01-09 | 1,954.96 | 1,957.20 | 1,954.96 | 1,957.20 | 1,957.20 | 452 |
| 2023-01-06 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0 |
| 2023-01-05 | 1,923.00 | 1,924.00 | 1,912.00 | 1,924.00 | 1,924.00 | 136 |
| 2023-01-04 | 1,945.64 | 1,945.64 | 1,945.64 | 1,945.64 | 1,945.64 | 0 |
| 2023-01-03 | 1,945.64 | 1,945.64 | 1,945.64 | 1,945.64 | 1,945.64 | 150 |
| 2023-01-02 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-30 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-29 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-27 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-23 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-22 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.