Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	123.26	123.74	121.26	121.60	121.60	2,263,800
2023-09-07	122.58	123.35	122.15	123.10	123.10	2,346,200
2023-09-06	121.90	122.98	121.72	122.50	122.50	1,892,400
2023-09-05	122.78	123.63	121.62	121.81	121.81	2,119,500
2023-09-01	122.22	123.03	121.51	122.81	122.81	1,777,200
2023-08-31	122.75	122.97	120.98	121.39	121.39	2,869,700
2023-08-30	122.51	122.97	121.88	122.59	122.59	1,765,700
2023-08-29	122.63	123.24	122.12	122.73	122.73	1,457,700
2023-08-28	122.06	122.83	121.79	122.74	122.74	1,354,200
2023-08-25	121.34	122.01	120.55	121.48	121.48	1,894,500
2023-08-24	120.42	121.30	120.21	120.66	120.66	2,085,900
2023-08-23	119.80	121.02	119.09	120.41	120.41	1,673,800
2023-08-22	119.60	119.70	118.90	119.26	119.26	1,631,800
2023-08-21	120.09	120.44	118.57	119.09	119.09	1,767,700
2023-08-18	119.32	120.80	119.32	120.08	120.08	2,223,700
2023-08-17	122.13	122.29	120.18	120.33	120.33	2,428,200
2023-08-16	123.48	123.48	121.61	121.78	121.78	1,994,800
2023-08-15	123.89	124.55	122.95	123.17	123.17	1,950,700
2023-08-14	125.50	126.30	124.21	124.47	124.47	2,168,800
2023-08-11	126.01	126.18	124.98	125.59	125.59	1,338,400
2023-08-10	126.01	126.95	125.72	126.01	126.01	1,880,100
2023-08-09	125.59	126.32	124.95	125.05	125.05	1,681,400
2023-08-08	124.82	125.49	124.31	125.20	125.20	1,553,100
2023-08-07	125.58	126.18	125.08	125.88	125.88	1,493,100
2023-08-04	124.98	125.70	124.10	124.82	124.82	1,789,100
2023-08-03	124.25	125.56	123.95	125.18	125.18	1,784,100
2023-08-02	126.20	126.89	124.43	124.56	124.56	2,206,000
2023-08-01	125.96	127.23	125.30	126.97	126.97	2,064,300
2023-07-31	125.66	126.54	125.36	126.21	126.21	2,811,200
2023-07-28	124.67	125.13	123.75	124.99	124.99	3,294,100
2023-07-27	128.07	128.07	122.93	123.51	123.51	3,923,900
2023-07-26	124.74	128.39	122.60	127.30	127.30	4,829,300
2023-07-25	129.42	130.74	128.82	130.06	130.06	3,114,400
2023-07-24	129.36	130.16	128.91	129.75	129.75	2,706,800
2023-07-21	129.74	130.25	128.50	128.53	128.53	2,409,000
2023-07-20	128.11	129.56	127.60	129.38	129.38	2,625,700
2023-07-19	129.24	129.39	127.60	127.63	127.63	3,417,700
2023-07-18	128.22	129.50	127.03	129.32	129.32	2,062,600
2023-07-17	127.90	129.15	127.28	128.51	128.51	1,822,700
2023-07-14	128.48	128.69	127.53	128.00	128.00	1,829,500
2023-07-13	127.40	128.85	127.40	128.68	128.68	2,366,100
2023-07-12	128.00	128.03	126.99	127.57	127.57	2,212,300
2023-07-11	126.93	127.66	126.53	126.99	126.99	1,903,500
2023-07-10	125.51	127.09	125.11	126.89	126.89	2,588,900
2023-07-07	124.66	125.83	124.52	125.20	125.20	2,004,600
2023-07-06	123.99	125.75	123.44	125.39	125.39	2,260,300
2023-07-05	125.28	125.94	124.16	124.90	124.90	3,509,000
2023-07-03	125.69	126.16	125.28	125.95	125.95	1,395,600
2023-06-30	124.91	126.55	124.68	126.15	126.15	3,081,700
2023-06-29	123.01	124.15	123.01	124.05	124.05	2,561,600
2023-06-28	122.72	123.81	122.50	122.95	122.95	2,940,200
2023-06-27	120.51	122.43	120.15	122.40	122.40	2,593,500
2023-06-26	120.03	121.72	119.69	120.16	120.16	2,302,100
2023-06-23	120.01	120.90	119.00	120.49	120.49	4,278,400
2023-06-22	119.80	120.55	119.15	120.54	120.54	1,666,200
2023-06-21	119.01	120.53	118.39	120.03	120.03	2,227,000
2023-06-20	118.91	120.29	118.90	119.57	119.57	2,530,300
2023-06-16	120.73	120.86	119.40	119.96	119.96	6,419,600
2023-06-15	118.86	120.94	118.45	120.35	120.35	3,082,900
2023-06-14	119.45	121.49	119.33	120.00	120.00	4,561,600

← NewerPage 14 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.