NasdaqGM - Delayed Quote USD

Fiserv, Inc. (FISV)

114.23 0.00 (0.00%)
At close: April 4 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 147.01 148.66 145.98 148.62 148.62 2,515,094
Apr 18, 2024 146.50 147.88 146.30 146.91 146.91 1,989,629
Apr 17, 2024 147.60 148.74 146.93 147.10 147.10 2,949,247
Apr 16, 2024 148.61 149.16 146.06 146.40 146.40 3,294,098
Apr 15, 2024 152.72 153.01 148.16 148.19 148.19 2,275,670
Apr 12, 2024 152.44 153.35 150.65 151.20 151.20 2,118,392
Apr 11, 2024 153.60 154.45 152.01 153.59 153.59 1,763,365
Apr 10, 2024 153.71 155.13 153.51 153.78 153.78 1,733,804
Apr 9, 2024 158.23 158.39 154.36 155.38 155.38 1,889,121
Apr 8, 2024 157.34 158.27 156.72 157.85 157.85 1,998,603
Apr 5, 2024 155.86 157.84 155.13 157.38 157.38 1,691,821
Apr 4, 2024 158.60 159.13 154.77 154.91 154.91 2,600,090
Apr 3, 2024 158.48 159.35 157.68 157.68 157.68 2,067,053
Apr 2, 2024 158.57 159.75 157.53 158.27 158.27 1,920,350
Apr 1, 2024 159.74 159.92 158.41 158.57 158.57 1,865,992
Mar 28, 2024 159.67 159.99 158.88 159.82 159.82 2,751,422
Mar 27, 2024 159.25 159.90 157.80 159.33 159.33 2,382,919
Mar 26, 2024 157.26 158.78 157.10 158.67 158.67 3,465,147
Mar 25, 2024 156.24 156.91 155.66 156.78 156.78 2,272,226
Mar 22, 2024 156.50 157.33 155.96 156.29 156.29 2,532,995
Mar 21, 2024 155.98 156.86 155.48 156.36 156.36 3,021,175
Mar 20, 2024 154.00 155.62 153.43 155.49 155.49 2,296,227
Mar 19, 2024 152.38 154.52 152.00 154.31 154.31 3,068,890
Mar 18, 2024 150.07 152.42 150.07 152.15 152.15 2,211,136
Mar 15, 2024 148.30 150.76 148.19 149.63 149.63 3,408,151
Mar 14, 2024 151.66 151.97 149.26 149.94 149.94 2,703,398
Mar 13, 2024 150.30 151.72 149.75 151.05 151.05 2,784,825
Mar 12, 2024 150.08 151.26 149.78 150.65 150.65 1,937,577
Mar 11, 2024 151.45 151.82 149.13 149.74 149.74 2,879,494
Mar 8, 2024 150.21 151.80 149.95 151.24 151.24 1,919,100
Mar 7, 2024 151.37 152.19 149.86 150.27 150.27 2,106,200
Mar 6, 2024 150.51 151.50 149.91 150.64 150.64 1,918,085
Mar 5, 2024 150.21 151.36 149.66 149.95 149.95 2,255,443
Mar 4, 2024 150.13 150.89 149.11 149.99 149.99 2,162,686
Mar 1, 2024 149.60 151.14 149.38 150.35 150.35 2,169,656
Feb 29, 2024 148.59 149.97 147.47 149.27 149.27 4,807,471
Feb 28, 2024 150.79 151.97 146.01 147.95 147.95 5,774,622
Feb 27, 2024 150.44 151.08 149.67 150.65 150.65 1,858,949
Feb 26, 2024 149.93 151.72 149.65 150.96 150.96 2,487,669
Feb 23, 2024 150.19 151.56 149.60 150.76 150.76 2,178,724
Feb 22, 2024 148.95 150.43 148.57 150.11 150.11 1,868,975
Feb 21, 2024 147.63 147.88 146.34 147.64 147.64 2,162,549
Feb 20, 2024 147.95 149.16 147.59 147.93 147.93 2,542,032
Feb 16, 2024 148.32 148.65 147.31 148.04 148.04 2,207,483
Feb 15, 2024 145.73 148.07 145.44 148.01 148.01 2,216,246
Feb 14, 2024 144.16 145.21 142.98 144.98 144.98 2,234,226
Feb 13, 2024 143.70 144.35 142.47 143.58 143.58 2,116,018
Feb 12, 2024 144.31 144.86 143.70 144.23 144.23 1,689,617
Feb 9, 2024 143.38 144.34 142.74 144.23 144.23 2,095,015
Feb 8, 2024 142.25 143.66 142.14 143.55 143.55 2,283,661
Feb 7, 2024 141.11 143.77 140.26 142.71 142.71 2,906,428
Feb 6, 2024 141.62 141.89 137.13 141.09 141.09 5,105,375
Feb 5, 2024 144.46 145.28 143.60 144.15 144.15 3,297,390
Feb 2, 2024 144.27 145.87 143.49 144.90 144.90 2,565,256
Feb 1, 2024 142.17 143.98 141.83 143.94 143.94 2,337,213
Jan 31, 2024 144.41 144.82 141.85 141.87 141.87 3,091,883
Jan 30, 2024 143.35 144.20 142.62 144.05 144.05 2,301,876
Jan 29, 2024 140.69 143.12 140.68 142.91 142.91 2,080,233
Jan 26, 2024 140.56 141.75 140.17 141.34 141.34 1,972,696
Jan 25, 2024 140.89 141.09 139.79 140.66 140.66 2,130,788
Jan 24, 2024 141.06 141.68 139.74 140.00 140.00 2,455,250
Jan 23, 2024 140.78 141.01 140.21 140.60 140.60 2,242,499
Jan 22, 2024 139.52 140.64 139.52 140.52 140.52 2,082,085
Jan 19, 2024 138.21 139.35 137.65 139.02 139.02 3,053,996
Jan 18, 2024 138.00 138.71 136.93 137.81 137.81 2,882,857
Jan 17, 2024 137.00 137.99 136.48 137.44 137.44 3,139,533
Jan 16, 2024 136.30 137.25 135.97 137.00 137.00 2,702,907
Jan 12, 2024 136.99 137.15 136.25 136.92 136.92 1,963,174
Jan 11, 2024 136.50 136.50 135.13 136.39 136.39 2,105,152
Jan 10, 2024 136.00 136.48 134.94 135.40 135.40 2,008,954
Jan 9, 2024 134.34 135.28 134.34 135.10 135.10 2,322,699
Jan 8, 2024 134.30 135.27 133.66 135.23 135.23 2,453,496
Jan 5, 2024 133.21 133.70 132.15 132.57 132.57 2,564,880
Jan 4, 2024 132.16 133.28 131.95 133.00 133.00 2,839,159
Jan 3, 2024 133.01 133.01 131.41 131.75 131.75 3,710,743
Jan 2, 2024 132.33 133.67 131.94 133.08 133.08 3,227,824
Dec 29, 2023 133.41 133.81 132.22 132.84 132.84 2,021,783
Dec 28, 2023 132.65 133.84 132.65 133.38 133.38 1,636,069
Dec 27, 2023 132.47 133.25 132.47 133.01 133.01 1,762,876
Dec 26, 2023 133.43 133.58 132.36 132.59 132.59 2,149,521
Dec 22, 2023 134.00 134.20 133.12 133.61 133.61 2,360,064
Dec 21, 2023 133.14 134.11 132.75 133.21 133.21 2,036,598
Dec 20, 2023 133.46 134.80 132.68 132.74 132.74 2,780,573
Dec 19, 2023 134.08 134.77 133.56 134.18 134.18 4,221,796
Dec 18, 2023 133.60 135.27 132.59 134.49 134.49 4,164,973
Dec 15, 2023 133.65 134.33 132.35 133.01 133.01 7,200,131
Dec 14, 2023 135.29 136.49 134.26 135.01 135.01 5,353,179
Dec 13, 2023 134.15 135.36 133.38 135.22 135.22 3,265,763
Dec 12, 2023 134.01 134.68 133.57 134.49 134.49 3,076,470
Dec 11, 2023 133.00 134.66 132.45 133.92 133.92 3,122,231
Dec 8, 2023 131.50 132.58 131.46 132.36 132.36 2,364,472
Dec 7, 2023 131.50 131.55 130.27 131.42 131.42 2,634,404
Dec 6, 2023 131.00 131.72 130.09 131.09 131.09 2,613,480
Dec 5, 2023 130.76 130.99 129.60 130.45 130.45 2,291,860
Dec 4, 2023 130.11 131.46 129.83 130.35 130.35 2,466,672
Dec 1, 2023 129.97 131.25 129.64 130.61 130.61 2,516,384
Nov 30, 2023 129.22 130.70 128.43 130.61 130.61 4,734,054
Nov 29, 2023 127.97 129.76 127.80 129.36 129.36 3,277,455
Nov 28, 2023 127.02 127.97 126.68 127.47 127.47 3,003,077
Nov 27, 2023 125.42 126.63 125.42 126.53 126.53 2,334,825
Nov 24, 2023 125.50 126.27 125.48 125.80 125.80 1,111,237
Nov 22, 2023 125.53 125.89 125.05 125.45 125.45 1,843,262
Nov 21, 2023 124.50 125.33 124.11 125.09 125.09 2,795,324
Nov 20, 2023 123.98 124.44 121.86 124.08 124.08 3,367,107
Nov 17, 2023 125.27 125.51 123.68 124.08 124.08 5,007,185
Nov 16, 2023 126.64 127.94 124.11 124.83 124.83 4,478,332
Nov 15, 2023 123.18 125.68 122.15 125.24 125.24 4,259,325
Nov 14, 2023 122.40 123.12 122.00 122.16 122.16 2,674,103
Nov 13, 2023 121.34 122.20 121.07 121.56 121.56 2,403,562
Nov 10, 2023 119.95 121.84 119.51 121.51 121.51 2,093,765
Nov 9, 2023 119.66 119.92 118.42 119.38 119.38 2,697,592
Nov 8, 2023 119.23 120.72 118.66 120.13 120.13 2,737,203
Nov 7, 2023 119.78 119.93 118.99 119.21 119.21 2,340,303
Nov 6, 2023 119.42 119.98 118.78 119.64 119.64 1,947,439
Nov 3, 2023 119.31 120.11 118.77 119.54 119.54 2,724,830
Nov 2, 2023 115.88 117.87 114.32 117.81 117.81 2,807,481
Nov 1, 2023 114.08 115.22 113.59 114.93 114.93 2,387,273
Oct 31, 2023 113.64 114.92 113.11 113.75 113.75 2,978,876
Oct 30, 2023 113.27 113.61 111.53 112.94 112.94 2,655,664
Oct 27, 2023 114.14 114.90 112.17 112.46 112.46 2,953,092
Oct 26, 2023 114.09 115.30 113.00 114.26 114.26 4,179,866
Oct 25, 2023 114.85 117.14 113.92 114.12 114.12 5,210,790
Oct 24, 2023 113.14 116.79 112.41 115.45 115.45 6,064,130
Oct 23, 2023 109.90 110.98 109.11 109.61 109.61 4,488,292
Oct 20, 2023 112.86 113.23 110.26 110.50 110.50 3,295,083
Oct 19, 2023 112.90 113.83 111.58 111.97 111.97 2,760,859
Oct 18, 2023 114.85 114.88 112.90 113.08 113.08 1,990,187
Oct 17, 2023 113.06 115.38 112.81 114.99 114.99 3,163,992
Oct 16, 2023 113.92 114.12 112.85 113.58 113.58 2,247,695
Oct 13, 2023 112.47 113.35 111.87 112.48 112.48 2,067,872
Oct 12, 2023 113.28 113.96 111.95 112.68 112.68 1,740,482
Oct 11, 2023 114.87 115.48 112.68 113.55 113.55 2,313,948
Oct 10, 2023 114.52 115.18 113.92 114.65 114.65 1,673,693
Oct 9, 2023 112.64 114.83 112.64 114.36 114.36 2,041,070
Oct 6, 2023 113.25 114.95 112.76 114.06 114.06 2,044,546
Oct 5, 2023 112.73 113.34 111.78 113.15 113.15 2,613,326
Oct 4, 2023 111.28 113.09 110.42 112.97 112.97 3,170,607
Oct 3, 2023 111.94 112.17 110.16 111.05 111.05 2,696,886
Oct 2, 2023 112.09 113.36 111.79 112.85 112.85 2,289,754
Sep 29, 2023 114.00 114.32 112.53 112.96 112.96 2,376,600
Sep 28, 2023 113.25 113.90 113.01 113.55 113.55 2,599,729
Sep 27, 2023 114.86 115.40 112.40 113.19 113.19 3,084,264
Sep 26, 2023 115.28 115.96 114.50 114.56 114.56 2,147,850
Sep 25, 2023 115.64 116.38 115.46 116.09 116.09 1,513,187
Sep 22, 2023 116.74 116.95 115.64 116.08 116.08 2,238,646
Sep 21, 2023 119.04 119.13 116.66 116.72 116.72 3,260,464
Sep 20, 2023 120.76 121.26 119.57 119.69 119.69 1,444,442
Sep 19, 2023 121.14 121.34 120.13 120.69 120.69 1,702,837
Sep 18, 2023 121.05 121.36 120.17 121.20 121.20 2,077,138
Sep 15, 2023 121.32 122.61 120.92 121.05 121.05 5,501,836
Sep 14, 2023 121.96 122.60 121.26 122.20 122.20 1,930,850
Sep 13, 2023 121.41 121.68 120.48 121.30 121.30 2,596,242
Sep 12, 2023 121.51 122.36 120.95 121.65 121.65 2,290,655
Sep 11, 2023 121.74 122.45 121.35 121.68 121.68 2,075,907
Sep 8, 2023 123.26 123.74 121.25 121.60 121.60 2,263,789
Sep 7, 2023 122.57 123.35 122.15 123.10 123.10 2,346,152
Sep 6, 2023 121.90 122.97 121.71 122.50 122.50 1,892,621
Sep 5, 2023 122.78 123.63 121.62 121.81 121.81 2,119,529
Sep 1, 2023 122.22 123.03 121.51 122.81 122.81 1,777,223
Aug 31, 2023 122.75 122.97 120.98 121.39 121.39 2,869,748
Aug 30, 2023 122.51 122.97 121.88 122.59 122.59 1,765,652
Aug 29, 2023 122.63 123.24 122.12 122.73 122.73 1,457,764
Aug 28, 2023 122.06 122.83 121.79 122.74 122.74 1,354,164
Aug 25, 2023 121.34 122.01 120.55 121.48 121.48 1,894,510
Aug 24, 2023 120.42 121.30 120.21 120.66 120.66 2,085,928
Aug 23, 2023 119.80 121.02 119.09 120.41 120.41 1,673,826
Aug 22, 2023 119.60 119.70 118.90 119.26 119.26 1,631,834
Aug 21, 2023 120.09 120.44 118.57 119.09 119.09 1,767,736
Aug 18, 2023 119.32 120.80 119.32 120.08 120.08 2,223,651
Aug 17, 2023 122.13 122.29 120.18 120.33 120.33 2,428,210
Aug 16, 2023 123.48 123.48 121.61 121.78 121.78 1,994,802
Aug 15, 2023 123.89 124.55 122.94 123.17 123.17 1,950,707
Aug 14, 2023 125.50 126.30 124.21 124.47 124.47 2,168,838
Aug 11, 2023 126.01 126.18 124.98 125.59 125.59 1,338,470
Aug 10, 2023 126.01 126.95 125.72 126.01 126.01 1,880,053
Aug 9, 2023 125.58 126.32 124.95 125.05 125.05 1,681,358
Aug 8, 2023 124.82 125.49 124.31 125.20 125.20 1,553,101
Aug 7, 2023 125.58 126.18 125.08 125.88 125.88 1,493,158
Aug 4, 2023 124.98 125.69 124.10 124.82 124.82 1,788,810
Aug 3, 2023 124.25 125.56 123.95 125.18 125.18 1,784,057
Aug 2, 2023 126.20 126.89 124.43 124.56 124.56 2,205,958
Aug 1, 2023 125.96 127.23 125.30 126.97 126.97 2,064,410
Jul 31, 2023 125.66 126.54 125.36 126.21 126.21 2,811,193
Jul 28, 2023 124.67 125.13 123.75 124.99 124.99 3,294,139
Jul 27, 2023 128.07 128.07 122.93 123.51 123.51 3,923,897
Jul 26, 2023 124.74 128.39 122.60 127.30 127.30 4,829,349
Jul 25, 2023 129.42 130.74 128.82 130.06 130.06 3,114,403
Jul 24, 2023 129.36 130.16 128.91 129.75 129.75 2,706,807
Jul 21, 2023 129.74 130.25 128.50 128.53 128.53 2,409,008
Jul 20, 2023 128.11 129.56 127.60 129.38 129.38 2,625,665
Jul 19, 2023 129.24 129.39 127.60 127.63 127.63 3,417,689
Jul 18, 2023 128.22 129.50 127.03 129.32 129.32 2,063,011
Jul 17, 2023 127.90 129.15 127.28 128.51 128.51 1,822,651
Jul 14, 2023 128.48 128.69 127.53 128.00 128.00 1,829,522
Jul 13, 2023 127.39 128.85 127.39 128.68 128.68 2,366,089
Jul 12, 2023 128.00 128.03 126.99 127.57 127.57 2,212,260
Jul 11, 2023 126.93 127.66 126.53 126.99 126.99 1,903,518
Jul 10, 2023 125.51 127.09 125.11 126.89 126.89 2,588,908
Jul 7, 2023 124.66 125.82 124.52 125.20 125.20 2,004,562
Jul 6, 2023 123.99 125.75 123.44 125.39 125.39 2,260,349
Jul 5, 2023 125.28 125.94 124.16 124.90 124.90 3,508,961
Jul 3, 2023 125.69 126.16 125.28 125.95 125.95 1,395,604
Jun 30, 2023 124.91 126.55 124.68 126.15 126.15 3,083,942
Jun 29, 2023 123.01 124.15 123.01 124.05 124.05 2,561,626
Jun 28, 2023 122.72 123.81 122.50 122.95 122.95 2,940,213
Jun 27, 2023 120.51 122.43 120.15 122.40 122.40 2,593,491
Jun 26, 2023 120.03 121.71 119.69 120.16 120.16 2,302,114
Jun 23, 2023 120.01 120.90 119.00 120.49 120.49 4,278,353
Jun 22, 2023 119.80 120.55 119.15 120.54 120.54 1,666,300
Jun 21, 2023 119.01 120.53 118.39 120.03 120.03 2,227,042
Jun 20, 2023 118.91 120.29 118.90 119.57 119.57 2,530,348
Jun 16, 2023 120.73 120.86 119.40 119.96 119.96 6,420,131
Jun 15, 2023 118.86 120.94 118.45 120.35 120.35 3,082,944
Jun 14, 2023 119.45 121.49 119.33 120.00 120.00 4,561,626
Jun 13, 2023 117.91 119.01 117.67 118.76 118.76 3,709,600
Jun 12, 2023 117.05 117.77 116.64 117.63 117.63 3,573,019
Jun 9, 2023 115.81 117.25 115.02 116.82 116.82 2,635,904
Jun 8, 2023 115.87 116.29 115.06 115.29 115.29 2,963,534
Jun 7, 2023 115.50 116.00 113.57 115.78 115.78 3,075,854
Jun 6, 2023 112.54 116.07 112.48 114.23 114.23 31,736,858
Jun 5, 2023 113.90 114.29 111.76 112.23 112.23 5,873,121
Jun 2, 2023 113.41 114.35 112.85 113.90 113.90 4,527,026
Jun 1, 2023 112.10 113.23 111.60 112.75 112.75 4,084,447
May 31, 2023 112.29 112.96 110.31 112.19 112.19 16,398,430
May 30, 2023 113.77 113.83 111.38 112.96 112.96 4,087,484

Related Tickers

FI Fiserv, Inc.
148.62
+1.16%
 
FIS Fidelity National Information Services, Inc.
70.73
+1.04%
 
AUR Aurora Innovation, Inc.
2.8000
-0.36%
 
EPAM EPAM Systems, Inc.
245.96
-0.51%
 
ACN Accenture plc
316.88
+0.28%
 
CD
 
IBM International Business Machines Corporation
181.58
+0.06%
 
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
 
INFY Infosys Limited
16.81
+1.82%
 
IT Gartner, Inc.
440.38
-2.05%