Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	149.60	151.14	149.38	150.35	150.35	2,169,700
2024-02-29	148.59	149.97	147.47	149.27	149.27	4,807,500
2024-02-28	150.79	151.97	146.01	147.95	147.95	5,774,600
2024-02-27	150.44	151.08	149.67	150.65	150.65	1,858,900
2024-02-26	149.93	151.72	149.65	150.96	150.96	2,487,700
2024-02-23	150.19	151.56	149.60	150.76	150.76	2,178,700
2024-02-22	148.95	150.44	148.57	150.11	150.11	1,868,900
2024-02-21	147.63	147.88	146.34	147.64	147.64	2,162,500
2024-02-20	147.95	149.16	147.59	147.93	147.93	2,542,000
2024-02-16	148.32	148.65	147.31	148.04	148.04	2,207,500
2024-02-15	145.73	148.07	145.44	148.01	148.01	2,216,200
2024-02-14	144.16	145.21	142.98	144.98	144.98	2,234,200
2024-02-13	143.70	144.35	142.47	143.58	143.58	2,116,000
2024-02-12	144.31	144.86	143.70	144.23	144.23	1,689,600
2024-02-09	143.38	144.34	142.74	144.23	144.23	2,094,900
2024-02-08	142.25	143.67	142.14	143.55	143.55	2,283,700
2024-02-07	141.11	143.77	140.26	142.71	142.71	2,906,400
2024-02-06	141.62	141.89	137.13	141.09	141.09	5,105,400
2024-02-05	144.46	145.28	143.60	144.15	144.15	3,297,400
2024-02-02	144.27	145.87	143.49	144.90	144.90	2,565,300
2024-02-01	142.17	143.98	141.83	143.94	143.94	2,337,200
2024-01-31	144.41	144.82	141.85	141.87	141.87	3,091,900
2024-01-30	143.35	144.20	142.62	144.05	144.05	2,301,700
2024-01-29	140.69	143.12	140.68	142.91	142.91	2,080,200
2024-01-26	140.56	141.75	140.17	141.34	141.34	1,972,700
2024-01-25	140.89	141.09	139.79	140.66	140.66	2,130,800
2024-01-24	141.06	141.69	139.74	140.00	140.00	2,455,200
2024-01-23	140.78	141.01	140.21	140.60	140.60	2,242,300
2024-01-22	139.53	140.64	139.53	140.52	140.52	2,082,100
2024-01-19	138.21	139.35	137.65	139.02	139.02	3,054,000
2024-01-18	138.00	138.71	136.93	137.81	137.81	2,882,800
2024-01-17	137.00	137.99	136.48	137.44	137.44	3,139,500
2024-01-16	136.30	137.25	135.97	137.00	137.00	2,702,900
2024-01-12	136.99	137.15	136.25	136.92	136.92	1,963,200
2024-01-11	136.50	136.50	135.13	136.39	136.39	2,105,000
2024-01-10	136.00	136.48	134.94	135.40	135.40	2,008,900
2024-01-09	134.34	135.28	134.34	135.10	135.10	2,322,700
2024-01-08	134.30	135.27	133.67	135.23	135.23	2,453,500
2024-01-05	133.21	133.70	132.15	132.57	132.57	2,564,900
2024-01-04	132.16	133.28	131.95	133.00	133.00	2,839,200
2024-01-03	133.01	133.01	131.41	131.75	131.75	3,710,700
2024-01-02	132.33	133.67	131.94	133.08	133.08	3,227,800
2023-12-29	133.41	133.81	132.22	132.84	132.84	2,021,800
2023-12-28	132.65	133.84	132.65	133.38	133.38	1,636,100
2023-12-27	132.47	133.25	132.47	133.01	133.01	1,762,900
2023-12-26	133.43	133.58	132.36	132.59	132.59	2,149,500
2023-12-22	134.00	134.20	133.12	133.61	133.61	2,360,100
2023-12-21	133.14	134.11	132.75	133.21	133.21	2,036,600
2023-12-20	133.46	134.80	132.68	132.74	132.74	2,780,600
2023-12-19	134.08	134.77	133.56	134.18	134.18	4,221,800
2023-12-18	133.60	135.27	132.59	134.49	134.49	4,165,000
2023-12-15	133.65	134.33	132.35	133.01	133.01	7,200,100
2023-12-14	135.29	136.49	134.26	135.01	135.01	5,353,100
2023-12-13	134.15	135.36	133.39	135.22	135.22	3,265,800
2023-12-12	134.01	134.68	133.57	134.49	134.49	3,076,500
2023-12-11	133.00	134.66	132.45	133.92	133.92	3,122,100
2023-12-08	131.50	132.58	131.46	132.36	132.36	2,364,500
2023-12-07	131.50	131.55	130.27	131.42	131.42	2,634,400
2023-12-06	131.00	131.72	130.09	131.09	131.09	2,613,500
2023-12-05	130.76	130.99	129.60	130.45	130.45	2,291,900

← NewerPage 12 of 21 · 1,255 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.