Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.410	61.610	60.410	61.270	61.270	4,249,400
2026-04-24	61.430	61.430	60.280	60.840	60.840	3,997,400
2026-04-23	62.400	62.860	60.570	61.550	61.550	4,808,700
2026-04-22	63.260	63.620	62.460	63.260	63.260	3,979,400
2026-04-21	64.870	65.290	62.930	63.260	63.260	4,639,700
2026-04-20	63.970	65.060	63.860	64.140	64.140	5,687,400
2026-04-17	63.070	64.340	62.560	63.970	63.970	5,159,400
2026-04-16	61.530	62.770	61.310	62.440	62.440	4,921,200
2026-04-15	59.990	61.840	59.880	61.290	61.290	7,169,200
2026-04-14	58.970	59.620	58.530	59.020	59.020	4,446,000
2026-04-13	55.900	59.050	55.700	58.790	58.790	7,401,800
2026-04-10	56.350	56.670	55.470	56.090	56.090	5,217,900
2026-04-09	56.160	56.540	55.190	56.410	56.410	5,612,100
2026-04-08	56.940	58.190	56.480	56.630	56.630	7,722,700
2026-04-07	56.270	56.600	54.920	55.320	55.320	5,585,900
2026-04-06	56.210	57.340	56.210	56.320	56.320	4,305,900
2026-04-02	55.320	57.200	54.280	56.160	56.160	9,366,000
2026-04-01	55.800	56.150	53.780	55.450	55.450	5,817,700
2026-03-31	55.280	56.120	54.120	55.800	55.800	7,477,600
2026-03-30	54.200	55.080	53.990	54.530	54.530	7,256,700
2026-03-27	54.990	55.010	52.910	53.900	53.900	8,088,400
2026-03-26	56.080	57.090	55.460	55.540	55.540	4,702,700
2026-03-25	57.130	57.950	55.440	56.640	56.640	5,349,600
2026-03-24	57.380	57.380	55.860	56.340	56.340	6,494,800
2026-03-23	58.020	58.510	56.760	57.710	57.710	6,787,800
2026-03-20	56.850	57.420	56.330	57.070	57.070	8,027,300
2026-03-19	56.650	58.290	56.080	57.020	57.020	6,291,000
2026-03-18	57.760	58.260	56.540	57.060	57.060	6,464,100
2026-03-17	58.080	59.560	58.010	58.210	58.210	6,320,500
2026-03-16	56.920	57.620	56.630	57.570	57.570	7,207,300
2026-03-13	56.660	57.150	56.070	56.740	56.740	6,465,200
2026-03-12	58.140	58.830	55.870	56.070	56.070	7,679,200
2026-03-11	59.840	60.100	58.000	58.500	58.500	6,650,100
2026-03-10	60.990	61.150	58.470	59.450	59.450	5,843,567
2026-03-09	62.300	62.370	59.970	61.290	61.290	5,435,282
2026-03-06	62.860	63.190	61.330	63.100	63.100	5,585,600
2026-03-05	62.500	64.520	62.150	63.860	63.860	6,694,000
2026-03-04	62.660	62.830	61.760	62.600	62.600	5,478,200
2026-03-03	60.530	63.370	59.890	62.890	62.890	5,120,200
2026-03-02	61.100	62.210	60.420	61.850	61.850	5,119,300
2026-02-27	61.090	62.350	60.110	62.290	62.290	10,163,000
2026-02-26	62.240	63.130	61.120	61.890	61.890	6,545,700
2026-02-25	59.640	62.860	58.950	61.610	61.610	10,323,200
2026-02-24	58.320	59.450	57.900	59.130	59.130	6,889,400
2026-02-23	60.630	61.430	58.170	58.400	58.400	7,498,100
2026-02-20	61.720	62.050	60.900	61.470	61.470	8,096,800
2026-02-19	62.940	63.250	60.880	61.530	61.530	8,429,500
2026-02-18	63.410	64.400	61.820	63.010	63.010	8,728,700
2026-02-17	60.720	63.780	60.560	63.450	63.450	11,408,800
2026-02-13	59.250	60.080	58.570	59.360	59.360	12,085,800
2026-02-12	62.530	62.750	58.530	58.820	58.820	10,398,000
2026-02-11	62.660	63.640	62.020	62.110	62.110	10,305,100
2026-02-10	59.640	63.590	58.620	62.590	62.590	13,506,600
2026-02-09	60.000	60.950	59.780	60.140	60.140	12,542,000
2026-02-06	58.700	60.140	58.520	60.000	60.000	9,883,400
2026-02-05	60.220	60.880	58.000	58.440	58.440	9,734,400
2026-02-04	57.970	60.310	57.860	59.720	59.720	11,652,400
2026-02-03	61.290	61.790	57.790	58.120	58.120	17,142,900
2026-02-02	63.720	63.750	62.650	62.940	62.940	6,932,200
2026-01-30	63.340	64.050	62.670	63.730	63.730	6,569,100

← NewerPage 3 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.