Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 168.38 | 169.21 | 168.06 | 168.79 | 168.79 | 1,934,100 |
| 2024-08-21 | 167.41 | 168.41 | 166.70 | 168.33 | 168.33 | 1,819,800 |
| 2024-08-20 | 169.75 | 169.77 | 167.03 | 168.04 | 168.04 | 1,789,900 |
| 2024-08-19 | 167.63 | 168.41 | 167.13 | 167.91 | 167.91 | 1,370,000 |
| 2024-08-16 | 165.47 | 167.43 | 165.05 | 167.32 | 167.32 | 3,799,300 |
| 2024-08-15 | 165.00 | 165.98 | 164.16 | 165.72 | 165.72 | 1,902,800 |
| 2024-08-14 | 162.25 | 164.35 | 162.02 | 164.03 | 164.03 | 1,447,600 |
| 2024-08-13 | 161.25 | 162.57 | 160.85 | 162.46 | 162.46 | 2,203,900 |
| 2024-08-12 | 162.00 | 162.92 | 160.49 | 161.10 | 161.10 | 2,529,900 |
| 2024-08-09 | 159.95 | 161.77 | 159.34 | 161.59 | 161.59 | 1,576,000 |
| 2024-08-08 | 156.89 | 160.44 | 156.41 | 160.15 | 160.15 | 1,787,100 |
| 2024-08-07 | 159.01 | 160.84 | 155.96 | 156.22 | 156.22 | 2,318,100 |
| 2024-08-06 | 155.49 | 159.39 | 154.64 | 157.34 | 157.34 | 2,760,900 |
| 2024-08-05 | 157.46 | 159.67 | 154.17 | 154.77 | 154.77 | 3,614,800 |
| 2024-08-02 | 160.07 | 161.01 | 157.50 | 158.92 | 158.92 | 3,082,200 |
| 2024-08-01 | 164.17 | 165.56 | 161.11 | 161.39 | 161.39 | 3,070,600 |
| 2024-07-31 | 163.58 | 164.54 | 162.98 | 163.57 | 163.57 | 2,077,100 |
| 2024-07-30 | 163.74 | 164.47 | 162.51 | 163.11 | 163.11 | 1,660,300 |
| 2024-07-29 | 160.50 | 163.91 | 160.21 | 162.71 | 162.71 | 2,350,400 |
| 2024-07-26 | 156.99 | 160.16 | 156.89 | 159.94 | 159.94 | 3,345,300 |
| 2024-07-25 | 161.60 | 162.47 | 155.96 | 156.01 | 156.01 | 5,358,200 |
| 2024-07-24 | 160.00 | 161.73 | 158.76 | 161.16 | 161.16 | 5,170,500 |
| 2024-07-23 | 158.13 | 159.21 | 157.12 | 157.22 | 157.22 | 3,494,200 |
| 2024-07-22 | 157.04 | 158.76 | 156.35 | 158.63 | 158.63 | 1,916,000 |
| 2024-07-19 | 158.39 | 158.81 | 155.55 | 156.04 | 156.04 | 2,631,300 |
| 2024-07-18 | 157.74 | 159.95 | 157.05 | 157.69 | 157.69 | 2,965,600 |
| 2024-07-17 | 157.06 | 158.62 | 157.04 | 157.96 | 157.96 | 3,100,400 |
| 2024-07-16 | 155.81 | 157.44 | 155.29 | 157.14 | 157.14 | 2,261,700 |
| 2024-07-15 | 154.19 | 155.76 | 153.77 | 155.39 | 155.39 | 1,915,100 |
| 2024-07-12 | 151.88 | 154.44 | 151.59 | 153.20 | 153.20 | 2,657,500 |
| 2024-07-11 | 149.24 | 151.46 | 148.58 | 151.25 | 151.25 | 2,087,300 |
| 2024-07-10 | 150.86 | 150.94 | 146.46 | 148.89 | 148.89 | 2,571,000 |
| 2024-07-09 | 150.96 | 151.97 | 150.18 | 151.09 | 151.09 | 1,917,900 |
| 2024-07-08 | 150.00 | 151.28 | 149.71 | 150.98 | 150.98 | 2,461,000 |
| 2024-07-05 | 149.08 | 150.57 | 148.13 | 150.51 | 150.51 | 1,684,500 |
| 2024-07-03 | 149.42 | 149.97 | 148.16 | 148.79 | 148.79 | 1,142,600 |
| 2024-07-02 | 146.77 | 149.46 | 146.77 | 149.39 | 149.39 | 1,480,400 |
| 2024-07-01 | 149.55 | 150.07 | 147.05 | 147.14 | 147.14 | 1,572,800 |
| 2024-06-28 | 149.64 | 149.64 | 147.94 | 149.04 | 149.04 | 3,926,000 |
| 2024-06-27 | 150.02 | 150.23 | 148.36 | 149.08 | 149.08 | 2,330,500 |
| 2024-06-26 | 147.74 | 150.05 | 147.74 | 149.75 | 149.75 | 2,662,000 |
| 2024-06-25 | 150.40 | 150.69 | 148.54 | 148.88 | 148.88 | 2,088,300 |
| 2024-06-24 | 149.70 | 151.82 | 149.10 | 150.27 | 150.27 | 2,073,300 |
| 2024-06-21 | 150.41 | 151.12 | 148.68 | 149.79 | 149.79 | 6,957,400 |
| 2024-06-20 | 148.99 | 150.56 | 148.42 | 149.94 | 149.94 | 2,653,400 |
| 2024-06-18 | 150.46 | 150.58 | 148.18 | 149.49 | 149.49 | 2,461,400 |
| 2024-06-17 | 148.27 | 150.08 | 147.46 | 149.73 | 149.73 | 2,140,700 |
| 2024-06-14 | 147.45 | 149.25 | 146.97 | 148.94 | 148.94 | 2,359,100 |
| 2024-06-13 | 147.66 | 148.31 | 146.25 | 148.26 | 148.26 | 2,025,900 |
| 2024-06-12 | 150.62 | 150.68 | 147.68 | 148.02 | 148.02 | 2,420,200 |
| 2024-06-11 | 149.08 | 149.15 | 147.38 | 148.00 | 148.00 | 2,556,700 |
| 2024-06-10 | 150.34 | 150.40 | 148.10 | 149.60 | 149.60 | 2,375,100 |
| 2024-06-07 | 150.79 | 152.18 | 150.42 | 151.42 | 151.42 | 1,835,500 |
| 2024-06-06 | 149.36 | 151.36 | 148.88 | 150.56 | 150.56 | 1,771,200 |
| 2024-06-05 | 148.74 | 150.03 | 147.84 | 149.31 | 149.31 | 1,947,300 |
| 2024-06-04 | 147.66 | 148.80 | 147.52 | 147.99 | 147.99 | 2,111,800 |
| 2024-06-03 | 149.48 | 150.05 | 146.76 | 148.47 | 148.47 | 2,571,900 |
| 2024-05-31 | 147.80 | 149.86 | 146.79 | 149.76 | 149.76 | 3,582,600 |
| 2024-05-30 | 147.98 | 148.68 | 146.80 | 147.88 | 147.88 | 1,821,100 |
| 2024-05-29 | 147.11 | 148.30 | 146.71 | 147.82 | 147.82 | 2,252,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2018-03-20 | 2:1 |
| 2013-12-17 | 2:1 |
| 2001-09-04 | 3:2 |
| 1999-05-03 | 3:2 |
| 1998-06-01 | 3:2 |
| 1993-05-03 | 3:2 |
| 1992-06-01 | 3:2 |
| 1991-07-02 | 3:2 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.