Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	188.10	191.91	187.90	191.00	191.00	4,664,500
2025-05-12	187.23	187.55	184.92	186.82	186.82	3,096,500
2025-05-09	181.34	184.55	180.88	184.07	184.07	3,882,000
2025-05-08	183.92	184.88	180.89	181.39	181.39	6,664,800
2025-05-07	185.34	186.39	181.97	182.19	182.19	3,483,100
2025-05-06	183.16	186.83	183.16	184.95	184.95	2,519,800
2025-05-05	183.89	186.74	181.75	185.50	185.50	2,376,300
2025-05-02	185.11	187.04	182.91	184.37	184.37	3,723,600
2025-05-01	183.88	185.04	182.29	183.02	183.02	2,955,000
2025-04-30	182.78	185.28	180.00	184.57	184.57	3,471,900
2025-04-29	177.64	185.70	177.64	185.29	185.29	5,115,100
2025-04-28	179.00	183.44	176.50	178.03	178.03	4,924,700
2025-04-25	181.15	182.07	177.33	177.53	177.53	7,894,300
2025-04-24	193.04	198.68	176.24	176.90	176.90	17,074,800
2025-04-23	219.50	221.50	216.25	217.10	217.10	3,563,700
2025-04-22	210.00	214.80	208.50	214.29	214.29	2,618,600
2025-04-21	208.64	209.74	204.34	207.46	207.46	2,843,400
2025-04-17	209.75	212.58	204.55	208.66	208.66	3,571,300
2025-04-16	212.63	214.32	208.70	210.11	210.11	2,351,000
2025-04-15	213.55	215.15	211.40	212.83	212.83	2,120,700
2025-04-14	212.00	213.65	209.93	212.24	212.24	2,421,000
2025-04-11	203.26	209.87	200.81	208.14	208.14	2,784,700
2025-04-10	207.34	208.36	198.44	204.38	204.38	3,427,300
2025-04-09	192.17	211.63	191.12	210.38	210.38	5,111,900
2025-04-08	206.57	208.20	191.44	195.59	195.59	4,478,700
2025-04-07	192.20	202.85	186.67	198.44	198.44	5,346,100
2025-04-04	209.40	211.28	198.51	198.60	198.60	4,944,200
2025-04-03	218.17	222.62	216.64	216.90	216.90	3,704,800
2025-04-02	221.91	227.00	221.40	226.15	226.15	4,440,000
2025-04-01	220.37	222.30	217.13	222.01	222.01	3,372,200
2025-03-31	215.70	221.83	214.28	220.83	220.83	4,243,900
2025-03-28	218.84	220.38	214.93	216.13	216.13	2,499,700
2025-03-27	220.93	222.24	218.70	219.18	219.18	3,964,500
2025-03-26	223.40	224.21	220.81	221.69	221.69	1,690,200
2025-03-25	222.39	223.36	221.07	222.62	222.62	1,935,300
2025-03-24	220.92	223.30	219.94	221.79	221.79	1,685,800
2025-03-21	220.32	221.62	217.35	218.09	218.09	3,538,000
2025-03-20	218.67	222.68	218.56	221.79	221.79	2,298,900
2025-03-19	216.91	221.74	216.57	220.35	220.35	3,475,400
2025-03-18	217.15	218.45	215.80	216.94	216.94	2,402,100
2025-03-17	213.52	218.85	213.27	218.16	218.16	2,063,800
2025-03-14	210.35	214.99	207.54	214.61	214.61	3,190,500
2025-03-13	211.31	213.63	208.39	209.45	209.45	2,659,100
2025-03-12	216.68	216.68	209.59	211.33	211.33	3,745,000
2025-03-11	215.29	216.37	212.79	213.41	213.41	4,734,600
2025-03-10	214.37	216.99	211.87	214.62	214.62	5,614,200
2025-03-07	219.68	220.84	212.85	218.04	218.04	4,456,900
2025-03-06	223.00	224.33	218.01	219.95	219.95	3,058,500
2025-03-05	224.15	226.81	222.96	225.96	225.96	2,415,700
2025-03-04	235.69	235.70	222.95	223.92	223.92	4,323,400
2025-03-03	235.47	238.59	234.80	237.79	237.79	4,041,300
2025-02-28	232.50	235.86	231.37	235.69	235.69	3,161,400
2025-02-27	231.15	234.94	230.00	231.58	231.58	2,938,100
2025-02-26	231.90	234.95	229.43	229.71	229.71	4,558,400
2025-02-25	230.00	233.00	229.06	232.38	232.38	4,307,500
2025-02-24	230.70	233.33	225.89	232.09	232.09	3,779,400
2025-02-21	234.21	235.24	231.24	232.34	232.34	4,404,400
2025-02-20	237.02	238.00	234.02	234.43	234.43	3,688,300
2025-02-19	236.00	237.13	234.36	236.34	236.34	2,849,900
2025-02-18	231.47	236.93	230.94	236.28	236.28	5,087,100

← NewerPage 7 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.