See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.88▲ 1.78%
← FISV.MX stock page

Fiserv Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-011,829.381,829.381,829.381,829.381,829.380
2022-06-301,829.381,829.381,829.381,829.381,829.380
2022-06-291,829.381,829.381,829.381,829.381,829.380
2022-06-281,829.381,829.381,829.381,829.381,829.381,840
2022-06-271,807.921,807.921,807.921,807.921,807.920
2022-06-241,807.921,807.921,807.921,807.921,807.920
2022-06-231,807.921,807.921,807.921,807.921,807.92730
2022-06-221,802.661,802.661,802.661,802.661,802.660
2022-06-211,802.661,802.661,802.661,802.661,802.66620
2022-06-201,912.991,912.991,912.991,912.991,912.990
2022-06-171,912.991,912.991,912.991,912.991,912.990
2022-06-161,912.991,912.991,912.991,912.991,912.990
2022-06-151,912.991,912.991,912.991,912.991,912.990
2022-06-141,912.991,912.991,912.991,912.991,912.990
2022-06-131,912.991,912.991,912.991,912.991,912.990
2022-06-101,912.991,912.991,912.991,912.991,912.990
2022-06-091,912.991,912.991,912.991,912.991,912.990
2022-06-081,912.991,912.991,912.991,912.991,912.990
2022-06-071,912.991,912.991,912.991,912.991,912.990
2022-06-061,912.991,912.991,912.991,912.991,912.990
2022-06-031,912.991,912.991,912.991,912.991,912.990
2022-06-021,912.991,912.991,912.991,912.991,912.990
2022-06-011,912.991,912.991,912.991,912.991,912.990
2022-05-311,912.991,912.991,912.991,912.991,912.990
2022-05-301,912.991,912.991,912.991,912.991,912.990
2022-05-271,912.991,912.991,912.991,912.991,912.990
2022-05-261,912.991,912.991,912.991,912.991,912.990
2022-05-251,912.991,912.991,912.991,912.991,912.990
2022-05-241,912.991,912.991,912.991,912.991,912.99472
2022-05-231,892.791,892.791,892.791,892.791,892.790
2022-05-201,892.791,892.791,892.791,892.791,892.790
2022-05-191,892.791,892.791,892.791,892.791,892.790
2022-05-181,892.791,892.791,892.791,892.791,892.790
2022-05-171,892.791,892.791,892.791,892.791,892.790
2022-05-161,892.791,892.791,892.791,892.791,892.790
2022-05-131,892.791,892.791,892.791,892.791,892.790
2022-05-121,892.791,892.791,892.791,892.791,892.790
2022-05-111,892.791,892.791,892.791,892.791,892.790
2022-05-101,892.791,892.791,892.791,892.791,892.7915
2022-05-092,009.002,009.002,009.002,009.002,009.000
2022-05-062,009.002,009.002,009.002,009.002,009.000
2022-05-052,009.002,009.002,009.002,009.002,009.00178
2022-05-042,041.002,041.002,041.002,041.002,041.000
2022-05-031,945.002,041.001,945.002,041.002,041.00354
2022-05-021,945.081,945.081,945.081,945.081,945.08200
2022-04-292,074.002,074.002,074.002,074.002,074.00300
2022-04-282,099.202,145.002,099.202,140.002,140.001,911
2022-04-272,070.002,070.002,070.002,070.002,070.0083
2022-04-261,960.001,960.001,960.001,960.001,960.0079
2022-04-251,959.781,959.781,959.781,959.781,959.785,679
2022-04-221,992.601,992.601,992.601,992.601,992.60100
2022-04-212,060.002,060.002,060.002,060.002,060.0050
2022-04-202,072.002,072.002,072.002,072.002,072.001,570
2022-04-192,050.702,050.702,050.702,050.702,050.701,264
2022-04-181,961.451,961.451,961.451,961.451,961.4528
2022-04-131,973.001,973.001,973.001,973.001,973.000
2022-04-121,973.001,973.001,973.001,973.001,973.00270
2022-04-112,031.502,031.502,031.502,031.502,031.50100
2022-04-082,000.002,000.002,000.002,000.002,000.000
2022-04-072,019.002,019.002,000.002,000.002,000.00144
← NewerPage 19 of 21 · 1,256 trading daysOlder →

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.