Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 0 |
| 2024-11-14 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 0 |
| 2024-11-13 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 138 |
| 2024-11-12 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 0 |
| 2024-11-11 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 0 |
| 2024-11-08 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 255 |
| 2024-11-07 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0 |
| 2024-11-06 | 4,245.00 | 4,245.00 | 4,235.00 | 4,235.00 | 4,235.00 | 211 |
| 2024-11-05 | 4,031.79 | 4,031.79 | 4,031.79 | 4,031.79 | 4,031.79 | 0 |
| 2024-11-04 | 4,031.79 | 4,031.79 | 4,031.79 | 4,031.79 | 4,031.79 | 500 |
| 2024-11-01 | 4,035.81 | 4,035.81 | 4,035.81 | 4,035.81 | 4,035.81 | 800 |
| 2024-10-31 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0 |
| 2024-10-30 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 1,338 |
| 2024-10-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-10-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-10-25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-10-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-10-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 32 |
| 2024-10-22 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 25 |
| 2024-10-21 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0 |
| 2024-10-18 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 338 |
| 2024-10-17 | 3,936.88 | 3,936.88 | 3,936.88 | 3,936.88 | 3,936.88 | 0 |
| 2024-10-16 | 3,936.88 | 3,936.88 | 3,936.88 | 3,936.88 | 3,936.88 | 2,570 |
| 2024-10-15 | 3,829.06 | 3,829.06 | 3,829.06 | 3,829.06 | 3,829.06 | 650 |
| 2024-10-14 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-11 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-10 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-09 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-08 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-07 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-04 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-03 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-10-02 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-09-30 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-09-27 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-09-26 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0 |
| 2024-09-25 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 206 |
| 2024-09-24 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-23 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-20 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-19 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-18 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-17 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-13 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-12 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 0 |
| 2024-09-11 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 3,341.87 | 270 |
| 2024-09-10 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0 |
| 2024-09-09 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0 |
| 2024-09-06 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0 |
| 2024-09-05 | 3,445.18 | 3,462.00 | 3,445.18 | 3,462.00 | 3,462.00 | 5,401 |
| 2024-09-04 | 3,461.28 | 3,461.28 | 3,461.28 | 3,461.28 | 3,461.28 | 0 |
| 2024-09-03 | 3,461.28 | 3,461.28 | 3,461.28 | 3,461.28 | 3,461.28 | 2,900 |
| 2024-09-02 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-30 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-29 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-28 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-27 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-26 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-23 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 0 |
| 2024-08-22 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 3,109.66 | 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.