U.S. markets close in 2 hours 5 minutes

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.57-1.84 (-1.61%)
As of 1:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2021113.45114.20112.10112.57112.573,156,686
May 14, 2021114.02115.57114.00114.41114.412,734,700
May 13, 2021113.46114.03112.41113.51113.514,464,800
May 12, 2021113.99114.36112.74113.04113.044,974,600
May 11, 2021115.14115.73113.67114.83114.836,195,700
May 10, 2021118.22118.71116.09116.15116.153,146,300
May 07, 2021118.83119.07117.13117.65117.653,840,100
May 06, 2021116.93118.17115.63118.13118.134,155,300
May 05, 2021118.61118.99116.44116.59116.593,896,100
May 04, 2021119.50119.85117.13118.04118.047,520,900
May 03, 2021121.29121.79119.73120.07120.0710,723,800
Apr 30, 2021118.44120.40118.08120.12120.1214,411,700
Apr 29, 2021123.63123.72121.10122.26122.263,581,900
Apr 28, 2021122.14124.07121.94123.42123.425,084,400
Apr 27, 2021124.85125.46121.23121.66121.669,036,900
Apr 26, 2021126.04127.34125.87126.55126.554,584,100
Apr 23, 2021124.30126.52123.58126.02126.023,887,700
Apr 22, 2021124.42125.23123.79124.63124.633,504,000
Apr 21, 2021125.87125.87124.14124.82124.823,909,800
Apr 20, 2021124.50125.48124.03124.56124.563,715,400
Apr 19, 2021125.09125.66124.34125.13125.133,175,600
Apr 16, 2021125.35126.03124.88125.09125.095,110,900
Apr 15, 2021124.66126.30124.39125.53125.533,054,500
Apr 14, 2021124.79125.05123.51123.85123.852,412,500
Apr 13, 2021124.04124.70123.07124.50124.503,370,100
Apr 12, 2021124.29124.64123.66124.13124.132,670,400
Apr 09, 2021123.51124.68123.15124.29124.293,649,200
Apr 08, 2021123.54124.40123.19124.15124.152,952,300
Apr 07, 2021123.53124.04122.70123.12123.123,133,600
Apr 06, 2021122.66123.87121.28123.69123.692,990,000
Apr 05, 2021122.29123.79121.64122.87122.873,575,400
Apr 01, 2021120.00122.69119.63122.17122.174,114,400
Mar 31, 2021120.30120.74118.54119.04119.045,063,800
Mar 30, 2021120.58121.45119.30120.76120.763,511,900
Mar 29, 2021122.44122.76119.05121.49121.495,340,000
Mar 26, 2021123.16124.21122.26123.61123.614,002,900
Mar 25, 2021122.53123.39120.70122.95122.953,485,100
Mar 24, 2021121.80124.03121.72123.25123.253,551,900
Mar 23, 2021121.89122.57120.79121.29121.292,907,500
Mar 22, 2021121.97122.58121.18121.71121.712,876,400
Mar 19, 2021122.70123.00121.03121.87121.875,051,100
Mar 18, 2021121.79123.71121.34122.41122.413,224,000
Mar 17, 2021124.31124.31122.90123.53123.532,600,500
Mar 16, 2021124.32124.94123.63124.12124.122,497,500
Mar 15, 2021124.20124.89123.44124.00124.002,758,100
Mar 12, 2021123.97125.01123.12124.13124.133,340,600
Mar 11, 2021122.67126.25122.67124.11124.114,351,800
Mar 10, 2021123.12124.35121.84123.86123.863,937,300
Mar 09, 2021122.40124.22122.20122.50122.505,016,300
Mar 08, 2021120.20123.36119.75121.50121.505,790,400
Mar 05, 2021116.98120.45115.52119.69119.696,137,100
Mar 04, 2021116.24118.09113.93115.55115.555,177,000
Mar 03, 2021115.20116.34114.55115.80115.803,602,100
Mar 02, 2021116.05116.87115.09115.68115.683,232,000
Mar 01, 2021117.00117.67116.11116.68116.683,492,100
Feb 26, 2021117.11117.68114.28115.37115.374,169,700
Feb 25, 2021118.09119.16116.17116.29116.296,158,800
Feb 24, 2021114.50120.50114.43119.07119.076,884,300
Feb 23, 2021113.22116.20112.23115.60115.605,073,600
Feb 22, 2021110.95114.50109.87113.36113.364,778,900
Feb 19, 2021113.46113.85110.25111.36111.365,864,600
Feb 18, 2021111.60113.56111.26113.05113.056,335,000
Feb 17, 2021109.77111.88109.58111.07111.073,772,100
Feb 16, 2021110.99110.99108.60110.20110.203,768,700
Feb 12, 2021108.79110.71108.19109.99109.993,605,700
Feb 11, 2021110.69110.69107.66108.48108.486,702,300
Feb 10, 2021113.95114.35108.59109.42109.427,297,100
Feb 09, 2021112.65114.06111.22113.45113.453,774,700
Feb 08, 2021113.42114.37112.56113.40113.403,876,100
Feb 05, 2021112.75113.74111.98112.22112.222,656,100
Feb 04, 2021111.72113.08110.20112.24112.243,515,300
Feb 03, 2021110.12111.11109.55110.20110.204,551,500
Feb 02, 2021107.93111.10107.24110.02110.024,617,500
Feb 01, 2021103.86107.55103.09106.50106.505,445,900
Jan 29, 2021104.82104.95102.31102.69102.695,523,300
Jan 28, 2021104.36106.29103.92105.25105.256,837,500
Jan 27, 2021104.06104.79100.36103.22103.229,201,200
Jan 26, 2021107.05107.99105.94106.21106.215,365,200
Jan 25, 2021106.75106.76103.78106.71106.717,769,100
Jan 22, 2021107.76108.65106.85107.28107.283,858,000
Jan 21, 2021109.36109.92108.46108.95108.953,715,800
Jan 20, 2021107.68109.97107.60109.14109.145,003,300
Jan 19, 2021109.38109.44107.26107.67107.673,855,400
Jan 15, 2021106.56109.01106.17108.20108.207,128,700
Jan 14, 2021110.83111.01107.87107.98107.986,471,900
Jan 13, 2021112.02112.33109.18110.24110.246,099,100
Jan 12, 2021114.04115.44109.52111.20111.206,062,700
Jan 11, 2021116.25117.10114.30115.05115.052,729,200
Jan 08, 2021114.48117.27114.48116.79116.793,859,900
Jan 07, 2021114.98115.60114.00114.43114.434,053,400
Jan 06, 2021111.90115.99111.53114.18114.183,166,500
Jan 05, 2021113.31114.11112.04112.36112.364,035,800
Jan 04, 2021113.75114.00109.57111.92111.924,326,400
Dec 31, 2020112.56113.96112.32113.86113.862,052,200
Dec 30, 2020112.71113.60112.49112.88112.882,421,900
Dec 29, 2020113.48113.95111.69111.87111.874,950,000
Dec 28, 2020113.34113.44111.78112.67112.672,534,800
Dec 24, 2020111.08112.74110.89112.63112.631,683,100
Dec 23, 2020111.04111.20109.61110.64110.642,906,300
Dec 22, 2020110.82111.67110.19110.52110.523,802,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...