Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 230.95 | 232.65 | 230.00 | 230.60 | 230.60 | 2,111,000 |
| 2025-02-13 | 228.93 | 230.75 | 227.29 | 229.87 | 229.87 | 2,189,100 |
| 2025-02-12 | 228.65 | 229.64 | 226.35 | 227.73 | 227.73 | 2,721,500 |
| 2025-02-11 | 229.65 | 230.59 | 228.37 | 229.89 | 229.89 | 2,787,900 |
| 2025-02-10 | 229.68 | 231.50 | 229.03 | 230.65 | 230.65 | 2,907,400 |
| 2025-02-07 | 231.54 | 233.26 | 229.79 | 230.06 | 230.06 | 2,737,000 |
| 2025-02-06 | 229.50 | 232.25 | 228.27 | 231.24 | 231.24 | 2,734,100 |
| 2025-02-05 | 224.41 | 231.61 | 221.70 | 229.53 | 229.53 | 5,443,300 |
| 2025-02-04 | 218.53 | 219.97 | 213.11 | 214.22 | 214.22 | 3,168,900 |
| 2025-02-03 | 214.41 | 217.47 | 212.27 | 216.62 | 216.62 | 2,025,300 |
| 2025-01-31 | 215.81 | 217.52 | 215.40 | 216.04 | 216.04 | 2,180,500 |
| 2025-01-30 | 214.04 | 218.03 | 214.02 | 215.91 | 215.91 | 2,501,800 |
| 2025-01-29 | 211.82 | 220.26 | 211.37 | 212.51 | 212.51 | 4,113,500 |
| 2025-01-28 | 212.73 | 213.89 | 210.83 | 211.72 | 211.72 | 2,419,700 |
| 2025-01-27 | 207.61 | 213.23 | 207.48 | 213.13 | 213.13 | 2,836,300 |
| 2025-01-24 | 206.90 | 209.43 | 206.51 | 208.84 | 208.84 | 1,979,600 |
| 2025-01-23 | 207.36 | 208.99 | 204.72 | 206.49 | 206.49 | 3,297,900 |
| 2025-01-22 | 208.98 | 209.86 | 207.62 | 209.45 | 209.45 | 1,805,500 |
| 2025-01-21 | 210.00 | 210.78 | 208.67 | 208.98 | 208.98 | 2,014,200 |
| 2025-01-17 | 207.80 | 209.31 | 206.01 | 208.58 | 208.58 | 2,598,100 |
| 2025-01-16 | 204.72 | 207.28 | 204.30 | 206.26 | 206.26 | 2,530,900 |
| 2025-01-15 | 206.76 | 207.01 | 203.33 | 204.25 | 204.25 | 3,322,800 |
| 2025-01-14 | 204.05 | 205.41 | 203.15 | 204.47 | 204.47 | 2,680,300 |
| 2025-01-13 | 199.58 | 201.71 | 199.52 | 201.53 | 201.53 | 1,918,100 |
| 2025-01-10 | 203.84 | 204.26 | 199.58 | 200.51 | 200.51 | 3,114,300 |
| 2025-01-08 | 204.03 | 205.74 | 203.73 | 205.23 | 205.23 | 2,490,900 |
| 2025-01-07 | 206.26 | 207.33 | 203.46 | 203.82 | 203.82 | 2,711,200 |
| 2025-01-06 | 208.57 | 208.99 | 205.40 | 205.63 | 205.63 | 1,823,700 |
| 2025-01-03 | 207.48 | 208.75 | 205.59 | 208.57 | 208.57 | 1,579,900 |
| 2025-01-02 | 207.00 | 207.85 | 204.51 | 205.98 | 205.98 | 2,002,400 |
| 2024-12-31 | 206.77 | 207.26 | 204.80 | 205.42 | 205.42 | 1,416,800 |
| 2024-12-30 | 206.17 | 207.41 | 204.15 | 206.27 | 206.27 | 1,912,700 |
| 2024-12-27 | 208.68 | 209.36 | 206.20 | 207.95 | 207.95 | 1,426,800 |
| 2024-12-26 | 208.38 | 210.43 | 208.38 | 210.29 | 210.29 | 1,202,700 |
| 2024-12-24 | 206.28 | 209.45 | 206.28 | 209.45 | 209.45 | 795,800 |
| 2024-12-23 | 204.64 | 206.85 | 203.58 | 206.71 | 206.71 | 1,586,300 |
| 2024-12-20 | 201.52 | 206.68 | 201.45 | 206.05 | 206.05 | 6,792,100 |
| 2024-12-19 | 203.51 | 205.64 | 201.99 | 202.26 | 202.26 | 3,310,500 |
| 2024-12-18 | 205.16 | 208.28 | 201.61 | 201.76 | 201.76 | 3,396,400 |
| 2024-12-17 | 202.70 | 204.71 | 201.95 | 204.15 | 204.15 | 3,547,000 |
| 2024-12-16 | 205.70 | 206.25 | 202.93 | 203.38 | 203.38 | 3,181,300 |
| 2024-12-13 | 206.17 | 206.85 | 203.86 | 204.66 | 204.66 | 2,536,100 |
| 2024-12-12 | 204.36 | 205.22 | 203.18 | 204.85 | 204.85 | 2,316,300 |
| 2024-12-11 | 202.50 | 205.04 | 201.65 | 203.96 | 203.96 | 2,720,200 |
| 2024-12-10 | 203.28 | 203.28 | 200.52 | 201.54 | 201.54 | 3,582,100 |
| 2024-12-09 | 207.06 | 207.57 | 202.72 | 202.89 | 202.89 | 3,985,400 |
| 2024-12-06 | 205.29 | 207.56 | 204.69 | 207.28 | 207.28 | 3,642,600 |
| 2024-12-05 | 203.00 | 208.00 | 200.71 | 204.00 | 204.00 | 7,613,800 |
| 2024-12-04 | 215.28 | 216.38 | 213.24 | 215.85 | 215.85 | 3,801,500 |
| 2024-12-03 | 219.36 | 220.13 | 214.91 | 215.38 | 215.38 | 3,949,100 |
| 2024-12-02 | 222.00 | 222.19 | 217.74 | 218.51 | 218.51 | 2,512,700 |
| 2024-11-29 | 221.10 | 222.35 | 220.70 | 220.96 | 220.96 | 1,543,400 |
| 2024-11-27 | 219.88 | 222.26 | 219.37 | 220.59 | 220.59 | 2,234,400 |
| 2024-11-26 | 222.00 | 223.23 | 221.01 | 222.45 | 222.45 | 1,868,400 |
| 2024-11-25 | 221.15 | 223.22 | 219.78 | 221.76 | 221.76 | 4,340,600 |
| 2024-11-22 | 217.15 | 222.05 | 217.15 | 221.56 | 221.56 | 2,876,600 |
| 2024-11-21 | 218.33 | 219.11 | 217.21 | 217.41 | 217.41 | 2,832,300 |
| 2024-11-20 | 217.22 | 218.18 | 215.06 | 217.94 | 217.94 | 2,827,800 |
| 2024-11-19 | 212.04 | 216.93 | 211.65 | 215.12 | 215.12 | 2,609,500 |
| 2024-11-18 | 211.01 | 213.28 | 210.57 | 212.74 | 212.74 | 1,748,900 |
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.