Fiserv Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	149.77	150.76	147.57	148.42	148.42	2,217,600
2024-05-24	150.89	151.26	149.83	150.34	150.34	1,579,900
2024-05-23	152.83	152.92	149.90	150.20	150.20	1,612,900
2024-05-22	152.88	153.21	151.87	152.57	152.57	1,446,000
2024-05-21	151.08	153.26	150.27	152.77	152.77	2,101,300
2024-05-20	152.72	153.05	150.76	151.34	151.34	1,777,000
2024-05-17	153.50	153.50	151.93	152.71	152.71	3,094,000
2024-05-16	155.00	155.75	152.71	152.84	152.84	2,914,300
2024-05-15	153.73	155.66	153.73	155.01	155.01	1,692,600
2024-05-14	153.48	154.25	152.60	153.68	153.68	1,993,200
2024-05-13	154.85	155.23	152.40	153.22	153.22	2,067,400
2024-05-10	155.38	155.53	154.20	154.22	154.22	2,055,300
2024-05-09	153.19	154.78	153.14	154.67	154.67	2,408,000
2024-05-08	152.90	153.61	152.03	153.29	153.29	2,221,500
2024-05-07	150.71	153.14	150.61	153.04	153.04	1,964,300
2024-05-06	149.60	150.66	149.35	150.59	150.59	2,132,400
2024-05-03	149.01	149.51	147.73	149.22	149.22	2,942,800
2024-05-02	149.85	149.85	148.43	149.17	149.17	2,572,300
2024-05-01	152.10	152.66	148.76	148.86	148.86	3,248,200
2024-04-30	153.36	153.95	152.18	152.67	152.67	2,730,200
2024-04-29	156.00	156.38	153.44	154.32	154.32	1,940,800
2024-04-26	153.10	156.92	152.72	155.89	155.89	3,196,500
2024-04-25	151.64	153.52	150.32	153.29	153.29	3,050,000
2024-04-24	155.44	155.88	151.90	152.25	152.25	2,487,300
2024-04-23	159.23	159.56	153.52	155.39	155.39	5,334,800
2024-04-22	149.28	149.77	148.00	148.80	148.80	2,773,000
2024-04-19	147.01	148.66	145.98	148.62	148.62	2,515,100
2024-04-18	146.50	147.88	146.31	146.91	146.91	1,989,600
2024-04-17	147.60	148.74	146.93	147.10	147.10	2,949,200
2024-04-16	148.61	149.16	146.06	146.40	146.40	3,294,100
2024-04-15	152.72	153.01	148.16	148.19	148.19	2,275,600
2024-04-12	152.44	153.35	150.66	151.20	151.20	2,118,400
2024-04-11	153.60	154.45	152.01	153.59	153.59	1,763,400
2024-04-10	153.71	155.13	153.51	153.78	153.78	1,733,800
2024-04-09	158.23	158.39	154.36	155.38	155.38	1,889,100
2024-04-08	157.34	158.27	156.72	157.85	157.85	1,998,600
2024-04-05	155.86	157.84	155.13	157.38	157.38	1,691,800
2024-04-04	158.60	159.13	154.77	154.91	154.91	2,600,100
2024-04-03	158.48	159.35	157.68	157.68	157.68	2,067,000
2024-04-02	158.57	159.75	157.53	158.27	158.27	1,920,300
2024-04-01	159.74	159.92	158.41	158.57	158.57	1,866,000
2024-03-28	159.67	159.99	158.88	159.82	159.82	2,751,400
2024-03-27	159.25	159.90	157.80	159.33	159.33	2,382,900
2024-03-26	157.26	158.78	157.10	158.67	158.67	3,465,100
2024-03-25	156.24	156.91	155.66	156.78	156.78	2,272,200
2024-03-22	156.50	157.33	155.96	156.29	156.29	2,533,000
2024-03-21	155.98	156.86	155.48	156.36	156.36	3,021,200
2024-03-20	154.00	155.62	153.43	155.49	155.49	2,296,200
2024-03-19	152.38	154.52	152.00	154.31	154.31	3,068,900
2024-03-18	150.07	152.42	150.07	152.15	152.15	2,211,100
2024-03-15	148.30	150.76	148.19	149.63	149.63	3,408,100
2024-03-14	151.66	151.97	149.26	149.94	149.94	2,703,400
2024-03-13	150.30	151.72	149.75	151.05	151.05	2,784,800
2024-03-12	150.08	151.26	149.78	150.65	150.65	1,937,500
2024-03-11	151.45	151.82	149.14	149.74	149.74	2,879,500
2024-03-08	150.21	151.80	149.95	151.24	151.24	1,919,100
2024-03-07	151.37	152.19	149.86	150.27	150.27	2,106,200
2024-03-06	150.51	151.50	149.92	150.64	150.64	1,918,100
2024-03-05	150.21	151.36	149.66	149.95	149.95	2,255,400
2024-03-04	150.13	150.89	149.11	149.99	149.99	2,162,700

← NewerPage 11 of 79 · 4,729 trading daysOlder →

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.