Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.250	50.500	49.650	49.970	49.970	5,376,800
2026-07-22	50.750	51.020	49.950	50.220	50.220	3,788,000
2026-07-21	50.980	51.870	50.580	50.610	50.610	4,754,300
2026-07-20	50.490	51.950	49.990	51.680	51.680	5,876,300
2026-07-17	51.440	52.230	50.260	50.630	50.630	6,042,200
2026-07-16	51.010	51.870	50.030	51.720	51.720	8,090,000
2026-07-15	51.250	51.950	50.140	50.360	50.360	7,260,300
2026-07-14	50.270	50.760	49.480	49.540	49.540	5,553,900
2026-07-13	51.080	52.210	51.060	51.180	51.180	6,656,400
2026-07-10	52.010	52.370	50.100	50.450	50.450	7,438,500
2026-07-09	50.000	51.660	49.770	51.650	51.650	4,906,300
2026-07-08	51.320	51.850	50.470	50.600	50.600	8,240,200
2026-07-07	54.030	55.360	52.560	52.710	52.710	11,326,700
2026-07-06	52.250	52.330	50.840	51.780	51.780	5,322,800
2026-07-02	51.220	53.150	51.220	52.330	52.330	9,175,800
2026-07-01	50.080	51.810	49.660	50.730	50.730	7,048,300
2026-06-30	48.830	49.110	47.240	49.050	49.050	6,804,600
2026-06-29	50.030	50.460	48.580	48.830	48.830	7,067,100
2026-06-26	47.570	49.560	47.570	49.450	49.450	18,520,100
2026-06-25	48.370	48.780	47.300	47.530	47.530	6,879,200
2026-06-24	47.460	48.900	47.320	48.190	48.190	6,324,400
2026-06-23	47.850	48.140	47.170	47.300	47.300	6,597,500
2026-06-22	47.880	48.780	47.040	47.180	47.180	7,415,500
2026-06-18	48.570	48.950	47.500	47.860	47.860	13,540,200
2026-06-17	50.110	52.310	48.440	48.770	48.770	15,267,700
2026-06-16	48.540	50.120	48.300	49.830	49.830	15,844,000
2026-06-15	49.310	50.650	47.370	47.910	47.910	26,925,800
2026-06-12	53.210	54.040	52.380	53.780	53.780	4,340,000
2026-06-11	53.020	53.500	51.780	53.060	53.060	5,025,600
2026-06-10	53.600	54.300	52.500	53.280	53.280	3,474,100
2026-06-09	52.720	54.390	52.400	54.030	54.030	5,995,100
2026-06-08	54.120	54.120	52.560	52.720	52.720	5,569,700
2026-06-05	55.100	55.830	53.480	54.430	54.430	7,137,500
2026-06-04	56.080	57.020	55.720	56.230	56.230	5,357,000
2026-06-03	56.000	56.400	53.000	55.080	55.080	10,259,500
2026-06-02	58.000	58.100	56.350	56.460	56.460	8,441,352
2026-06-01	56.795	59.080	56.430	59.050	59.050	7,967,764
2026-05-29	55.640	57.330	55.400	56.560	56.560	11,857,700
2026-05-28	55.470	56.180	55.060	55.830	55.830	5,413,300
2026-05-27	55.450	57.350	55.400	55.620	55.620	4,600,200
2026-05-26	56.830	56.830	55.420	55.610	55.610	5,608,100
2026-05-22	56.050	57.300	56.030	57.130	57.130	6,465,700
2026-05-21	56.380	56.620	54.950	55.820	55.820	6,931,100
2026-05-20	56.070	56.740	54.464	56.410	56.410	5,367,557
2026-05-19	57.490	57.699	55.650	56.030	56.030	7,535,075
2026-05-18	55.310	57.490	55.250	56.660	56.660	8,388,325
2026-05-15	53.450	55.730	53.450	55.330	55.330	8,071,600
2026-05-14	53.150	53.770	52.270	53.460	53.460	5,864,200
2026-05-13	54.110	54.270	52.170	52.370	52.370	7,345,400
2026-05-12	54.550	55.430	54.080	54.880	54.880	6,321,400
2026-05-11	54.990	55.260	54.130	54.390	54.390	6,423,400
2026-05-08	56.750	56.750	54.640	55.480	55.480	5,568,900
2026-05-07	56.370	57.740	56.360	56.810	56.810	7,149,800
2026-05-06	57.560	57.710	55.670	56.110	56.110	10,024,600
2026-05-05	57.820	59.540	56.500	57.280	57.280	15,413,500
2026-05-04	62.150	64.030	62.000	62.810	62.810	7,055,300
2026-05-01	63.500	63.920	62.050	62.140	62.140	4,083,100
2026-04-30	61.330	62.750	60.490	62.650	62.650	5,102,500
2026-04-29	61.700	62.460	61.170	62.020	62.020	4,806,800
2026-04-28	61.740	62.370	61.120	61.600	61.600	4,100,300

← NewerPage 2 of 5 · 250 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.