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%WTI99.44▲ 2.36%
← FISV.MX stock page

Fiserv Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-102,163.602,163.602,163.602,163.602,163.601,240
2022-01-072,212.352,212.352,212.352,212.352,212.35134
2022-01-062,233.152,240.342,233.152,240.342,240.341,836
2022-01-052,230.402,245.652,230.402,239.062,239.06982
2022-01-042,247.752,255.602,212.512,252.512,252.512,137
2022-01-032,134.652,134.652,134.652,134.652,134.650
2021-12-312,134.652,134.652,134.652,134.652,134.6540
2021-12-302,183.002,183.002,183.002,183.002,183.000
2021-12-292,183.002,183.002,183.002,183.002,183.000
2021-12-282,183.002,183.002,183.002,183.002,183.000
2021-12-272,183.002,183.002,183.002,183.002,183.000
2021-12-242,183.002,183.002,183.002,183.002,183.000
2021-12-232,191.492,191.492,183.002,183.002,183.001,362
2021-12-222,195.302,195.302,195.302,195.302,195.30201
2021-12-212,165.522,165.522,165.522,165.522,165.52203
2021-12-202,085.402,085.402,084.752,084.752,084.751,565
2021-12-172,166.652,166.652,166.652,166.652,166.651,060
2021-12-162,202.852,202.852,182.002,182.002,182.00310
2021-12-152,207.002,207.002,207.002,207.002,207.000
2021-12-142,207.002,207.002,207.002,207.002,207.0055
2021-12-132,178.602,193.702,178.602,193.702,193.70255
2021-12-102,149.172,149.172,149.172,149.172,149.17215
2021-12-092,194.452,194.452,194.452,194.452,194.45890
2021-12-082,177.252,177.252,177.252,177.252,177.250
2021-12-072,178.042,178.042,177.252,177.252,177.25311
2021-12-062,194.002,196.002,194.002,196.002,196.00340
2021-12-032,137.982,154.512,137.982,154.512,154.51714
2021-12-022,102.002,111.202,102.002,111.202,111.20720
2021-12-012,062.002,075.002,062.002,075.002,075.0091
2021-11-302,048.652,048.652,036.562,036.562,036.5611,383
2021-11-292,112.002,112.002,110.002,110.002,110.00590
2021-11-262,158.392,158.392,158.392,158.392,158.39292
2021-11-252,034.002,034.002,034.002,034.002,034.000
2021-11-242,034.002,034.002,034.002,034.002,034.000
2021-11-232,006.002,048.002,006.002,034.002,034.00175
2021-11-222,083.002,083.002,015.002,025.002,025.00868
2021-11-192,083.002,091.002,082.002,083.002,083.0010,321
2021-11-182,069.702,137.592,069.702,099.002,099.001,205
2021-11-172,115.112,115.112,115.112,115.112,115.110
2021-11-162,116.232,125.002,111.522,115.112,115.1119,583
2021-11-122,055.002,080.002,055.002,080.002,080.00597
2021-11-112,055.652,055.652,055.652,055.652,055.650
2021-11-102,055.652,055.652,055.652,055.652,055.65201
2021-11-092,011.362,011.361,988.611,988.611,988.611,520
2021-11-082,035.002,035.002,035.002,035.002,035.005
2021-11-052,080.002,080.002,063.402,063.402,063.40774
2021-11-042,132.402,132.402,110.032,110.032,110.03753
2021-11-032,105.002,105.002,105.002,105.002,105.00712
2021-11-012,108.002,110.002,108.002,110.002,110.00337
2021-10-292,024.002,041.002,024.002,031.002,031.001,125
2021-10-281,978.662,004.381,944.002,004.382,004.385,503
2021-10-272,020.552,029.191,945.012,004.362,004.3664,055
2021-10-262,242.202,242.202,229.002,229.002,229.00584
2021-10-252,230.212,230.212,230.212,230.212,230.210
2021-10-222,230.212,230.212,230.212,230.212,230.210
2021-10-212,224.402,230.212,224.402,230.212,230.21199
2021-10-202,225.002,229.382,225.002,229.382,229.38854
2021-10-192,240.002,251.002,234.452,242.102,242.101,549
2021-10-182,239.092,247.892,235.172,244.232,244.2310,540
2021-10-152,232.702,239.852,226.002,228.002,228.00940
← NewerPage 21 of 22 · 1,261 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.