Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	133.51	134.43	131.65	133.24	133.24	3,928,100
2025-08-07	134.76	135.45	131.06	132.70	132.70	6,307,200
2025-08-06	134.50	136.47	134.01	134.04	134.04	5,699,900
2025-08-05	136.22	136.70	133.81	134.28	134.28	5,427,800
2025-08-04	135.28	136.50	134.38	136.15	136.15	4,981,700
2025-08-01	138.44	138.81	134.82	135.33	135.33	5,451,800
2025-07-31	139.14	141.38	138.76	138.94	138.94	5,669,300
2025-07-30	141.62	142.83	139.91	140.85	140.85	5,181,100
2025-07-29	140.16	142.64	140.06	142.50	142.50	6,644,500
2025-07-28	142.13	144.05	139.25	139.94	139.94	7,907,100
2025-07-25	141.00	142.15	138.39	142.03	142.03	7,783,800
2025-07-24	143.31	144.18	139.25	140.08	140.08	12,905,000
2025-07-23	137.00	143.25	128.22	143.00	143.00	29,008,100
2025-07-22	165.50	167.39	164.61	165.98	165.98	4,729,700
2025-07-21	166.87	167.07	164.89	165.46	165.46	4,710,200
2025-07-18	167.75	168.02	165.66	165.74	165.74	3,994,300
2025-07-17	166.25	167.80	166.00	167.35	167.35	5,478,300
2025-07-16	164.83	165.94	164.09	165.71	165.71	3,564,700
2025-07-15	166.16	167.03	164.22	164.42	164.42	4,376,400
2025-07-14	166.65	168.93	165.38	167.00	167.00	4,080,400
2025-07-11	168.72	169.75	164.05	165.52	165.52	6,294,100
2025-07-10	170.71	171.08	168.54	169.70	169.70	4,338,100
2025-07-09	171.18	171.77	169.79	170.95	170.95	3,323,900
2025-07-08	172.90	173.50	168.66	170.42	170.42	3,965,400
2025-07-07	175.25	175.92	172.60	173.31	173.31	2,964,200
2025-07-03	173.43	175.79	172.78	175.55	175.55	2,211,400
2025-07-02	172.65	173.50	170.55	172.45	172.45	2,784,500
2025-07-01	171.39	173.09	170.80	172.68	172.68	3,152,000
2025-06-30	173.06	173.50	171.06	172.41	172.41	3,289,100
2025-06-27	171.54	173.50	170.68	172.33	172.33	3,935,000
2025-06-26	170.37	171.56	169.35	171.36	171.36	3,052,900
2025-06-25	174.75	174.75	170.20	170.36	170.36	4,125,600
2025-06-24	177.00	177.36	171.68	172.66	172.66	6,884,900
2025-06-23	169.04	170.74	166.50	170.54	170.54	7,169,800
2025-06-20	162.33	164.58	161.78	163.38	163.38	8,513,500
2025-06-18	163.65	164.20	159.76	161.36	161.36	5,640,800
2025-06-17	164.17	165.34	163.27	163.44	163.44	2,957,800
2025-06-16	163.97	165.77	163.38	164.89	164.89	3,074,100
2025-06-13	164.65	166.00	162.38	163.02	163.02	3,499,800
2025-06-12	167.72	168.25	166.49	168.02	168.02	2,352,000
2025-06-11	168.22	168.84	166.33	168.07	168.07	3,347,700
2025-06-10	166.52	169.56	166.32	168.81	168.81	3,872,000
2025-06-09	167.39	169.66	166.57	166.94	166.94	4,373,300
2025-06-06	166.85	167.89	165.40	166.71	166.71	4,271,500
2025-06-05	164.29	165.72	163.66	165.38	165.38	4,120,100
2025-06-04	162.20	164.69	161.95	164.16	164.16	4,522,000
2025-06-03	161.02	162.21	157.57	162.11	162.11	7,628,600
2025-06-02	161.76	162.34	159.88	162.00	162.00	6,515,000
2025-05-30	159.71	162.83	159.00	162.79	162.79	11,958,300
2025-05-29	160.77	161.54	158.51	159.62	159.62	8,233,800
2025-05-28	160.20	160.78	156.30	160.74	160.74	6,227,800
2025-05-27	161.30	161.75	159.37	160.14	160.14	8,277,800
2025-05-23	159.68	160.95	158.56	159.34	159.34	8,355,700
2025-05-22	162.17	163.00	160.90	161.34	161.34	5,427,600
2025-05-21	166.93	167.70	162.16	162.22	162.22	6,022,800
2025-05-20	169.00	169.73	165.54	165.87	165.87	5,133,700
2025-05-19	166.05	169.32	165.75	169.14	169.14	5,834,900
2025-05-16	159.50	167.99	159.50	166.66	166.66	11,453,600
2025-05-15	189.32	190.86	157.35	159.13	159.13	23,336,300
2025-05-14	190.55	191.28	187.34	189.86	189.86	3,791,300

← NewerPage 6 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.