Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	210.47	211.24	208.89	210.92	210.92	2,279,300
2024-11-14	213.10	214.45	210.11	210.85	210.85	2,283,500
2024-11-13	213.97	215.50	213.13	213.18	213.18	2,096,800
2024-11-12	214.47	215.25	213.50	214.06	214.06	1,806,000
2024-11-11	212.56	215.45	212.56	214.86	214.86	2,353,200
2024-11-08	210.38	212.84	209.18	210.70	210.70	1,761,500
2024-11-07	210.35	210.94	207.80	208.87	208.87	2,084,900
2024-11-06	210.31	211.98	204.88	211.20	211.20	3,808,900
2024-11-05	200.29	203.32	198.35	203.02	203.02	2,719,000
2024-11-04	202.45	202.96	200.30	200.82	200.82	2,026,600
2024-11-01	198.28	202.88	197.94	202.05	202.05	4,239,700
2024-10-31	199.83	201.62	197.89	197.90	197.90	2,261,300
2024-10-30	201.22	202.37	199.04	199.81	199.81	2,719,100
2024-10-29	201.51	202.66	200.64	200.91	200.91	1,915,400
2024-10-28	200.44	201.72	200.01	201.42	201.42	1,993,600
2024-10-25	203.43	203.70	199.23	199.52	199.52	2,436,500
2024-10-24	202.52	204.50	202.01	203.29	203.29	2,032,800
2024-10-23	199.75	203.00	199.58	202.36	202.36	3,577,100
2024-10-22	191.93	199.87	188.94	199.67	199.67	4,479,200
2024-10-21	196.88	197.67	195.65	197.17	197.17	3,012,000
2024-10-18	197.12	198.32	195.53	197.29	197.29	3,463,300
2024-10-17	198.47	198.86	195.52	195.74	195.74	3,687,200
2024-10-16	193.96	197.89	193.02	197.70	197.70	2,611,700
2024-10-15	194.23	195.83	193.29	194.02	194.02	3,223,500
2024-10-14	191.22	193.39	190.60	193.23	193.23	2,200,800
2024-10-11	188.85	191.23	188.43	190.35	190.35	1,970,500
2024-10-10	187.67	188.52	187.13	187.99	187.99	1,853,600
2024-10-09	188.18	188.42	187.15	187.74	187.74	2,426,200
2024-10-08	186.64	188.85	185.72	187.94	187.94	2,393,800
2024-10-07	185.42	186.26	183.94	184.98	184.98	2,579,500
2024-10-04	184.47	185.51	182.87	185.42	185.42	1,859,500
2024-10-03	182.31	183.56	181.87	183.36	183.36	1,974,200
2024-10-02	181.63	182.56	180.61	182.45	182.45	2,296,500
2024-10-01	180.24	181.88	179.00	181.31	181.31	2,140,300
2024-09-30	178.08	179.95	177.52	179.65	179.65	2,140,800
2024-09-27	177.40	179.39	176.91	178.38	178.38	2,950,200
2024-09-26	177.15	177.79	175.98	177.40	177.40	2,585,000
2024-09-25	177.51	178.41	174.21	176.80	176.80	2,311,400
2024-09-24	178.23	178.95	176.01	177.35	177.35	2,329,300
2024-09-23	179.00	179.53	177.65	179.31	179.31	1,822,100
2024-09-20	178.18	178.25	176.17	177.61	177.61	6,021,100
2024-09-19	176.88	178.89	175.71	178.78	178.78	3,140,800
2024-09-18	175.61	176.76	174.61	175.23	175.23	1,774,900
2024-09-17	175.47	176.34	174.43	175.30	175.30	1,568,500
2024-09-16	175.56	176.48	174.60	175.35	175.35	1,584,400
2024-09-13	174.00	175.48	173.85	174.89	174.89	1,844,200
2024-09-12	171.50	173.88	171.35	173.63	173.63	2,127,500
2024-09-11	171.48	171.67	167.66	171.02	171.02	2,275,400
2024-09-10	172.85	173.45	170.81	172.40	172.40	1,597,500
2024-09-09	171.27	173.02	170.67	172.44	172.44	2,245,600
2024-09-06	172.51	173.51	169.86	170.02	170.02	2,443,900
2024-09-05	173.98	174.03	171.23	172.51	172.51	1,893,200
2024-09-04	174.13	174.59	172.70	173.62	173.62	2,098,100
2024-09-03	174.43	175.47	173.11	173.91	173.91	1,972,000
2024-08-30	173.31	174.81	172.79	174.60	174.60	2,373,600
2024-08-29	172.44	173.49	171.71	172.95	172.95	1,999,800
2024-08-28	170.40	172.60	169.88	171.83	171.83	1,994,300
2024-08-27	169.83	170.66	169.00	170.17	170.17	2,005,000
2024-08-26	170.05	171.12	169.57	169.85	169.85	1,518,900
2024-08-23	169.36	169.97	168.44	169.81	169.81	2,427,400

← NewerPage 9 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.