Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	130.11	131.46	129.83	130.35	130.35	2,466,600
2023-12-01	129.97	131.25	129.64	130.61	130.61	2,516,400
2023-11-30	129.22	130.70	128.43	130.61	130.61	4,734,000
2023-11-29	127.97	129.76	127.80	129.36	129.36	3,277,400
2023-11-28	127.02	127.97	126.68	127.47	127.47	3,003,100
2023-11-27	125.42	126.63	125.42	126.53	126.53	2,334,800
2023-11-24	125.50	126.27	125.48	125.80	125.80	1,111,200
2023-11-22	125.53	125.89	125.05	125.45	125.45	1,843,300
2023-11-21	124.50	125.33	124.11	125.09	125.09	2,795,300
2023-11-20	123.98	124.44	121.87	124.08	124.08	3,367,100
2023-11-17	125.27	125.51	123.68	124.08	124.08	5,007,200
2023-11-16	126.64	127.94	124.12	124.83	124.83	4,478,300
2023-11-15	123.18	125.68	122.15	125.24	125.24	4,259,300
2023-11-14	122.41	123.12	122.00	122.16	122.16	2,674,100
2023-11-13	121.34	122.20	121.07	121.56	121.56	2,403,600
2023-11-10	119.95	121.84	119.51	121.51	121.51	2,093,800
2023-11-09	119.66	119.92	118.42	119.38	119.38	2,697,600
2023-11-08	119.23	120.72	118.66	120.13	120.13	2,737,200
2023-11-07	119.78	119.94	118.99	119.21	119.21	2,340,300
2023-11-06	119.42	119.98	118.78	119.64	119.64	1,947,400
2023-11-03	119.31	120.11	118.77	119.54	119.54	2,724,800
2023-11-02	115.88	117.87	114.32	117.81	117.81	2,807,500
2023-11-01	114.08	115.22	113.59	114.93	114.93	2,387,300
2023-10-31	113.64	114.92	113.11	113.75	113.75	2,978,900
2023-10-30	113.27	113.61	111.53	112.94	112.94	2,655,700
2023-10-27	114.14	114.90	112.17	112.46	112.46	2,952,700
2023-10-26	114.09	115.30	113.00	114.26	114.26	4,179,800
2023-10-25	114.85	117.14	113.92	114.12	114.12	5,210,800
2023-10-24	113.14	116.79	112.41	115.45	115.45	6,064,100
2023-10-23	109.90	110.98	109.12	109.61	109.61	4,488,300
2023-10-20	112.86	113.23	110.26	110.50	110.50	3,295,100
2023-10-19	112.90	113.83	111.58	111.97	111.97	2,760,800
2023-10-18	114.85	114.88	112.90	113.08	113.08	1,990,200
2023-10-17	113.06	115.38	112.81	114.99	114.99	3,164,000
2023-10-16	113.92	114.12	112.85	113.58	113.58	2,247,700
2023-10-13	112.47	113.35	111.87	112.48	112.48	2,067,900
2023-10-12	113.28	113.96	111.95	112.68	112.68	1,740,500
2023-10-11	114.87	115.48	112.68	113.55	113.55	2,313,900
2023-10-10	114.52	115.18	113.92	114.65	114.65	1,673,700
2023-10-09	112.64	114.83	112.64	114.36	114.36	2,041,000
2023-10-06	113.25	114.95	112.76	114.06	114.06	2,044,500
2023-10-05	112.73	113.34	111.78	113.15	113.15	2,613,300
2023-10-04	111.28	113.09	110.42	112.97	112.97	3,170,600
2023-10-03	111.94	112.17	110.16	111.05	111.05	2,696,900
2023-10-02	112.09	113.36	111.79	112.85	112.85	2,289,800
2023-09-29	114.00	114.32	112.53	112.96	112.96	2,376,300
2023-09-28	113.25	113.91	113.01	113.55	113.55	2,599,700
2023-09-27	114.86	115.41	112.40	113.19	113.19	3,084,600
2023-09-26	115.28	115.96	114.50	114.56	114.56	2,147,800
2023-09-25	115.64	116.38	115.46	116.09	116.09	1,513,200
2023-09-22	116.74	116.95	115.64	116.08	116.08	2,238,600
2023-09-21	119.04	119.13	116.66	116.72	116.72	3,260,400
2023-09-20	120.76	121.26	119.57	119.69	119.69	1,444,400
2023-09-19	121.14	121.34	120.13	120.69	120.69	1,702,800
2023-09-18	121.05	121.37	120.17	121.20	121.20	2,077,100
2023-09-15	121.32	122.62	120.92	121.05	121.05	5,493,700
2023-09-14	121.96	122.60	121.26	122.20	122.20	1,930,900
2023-09-13	121.41	121.68	120.48	121.30	121.30	2,596,200
2023-09-12	121.51	122.36	120.95	121.65	121.65	2,290,700
2023-09-11	121.74	122.45	121.35	121.68	121.68	2,075,900

← NewerPage 13 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.