Mail

FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	107.81	108.19	104.34	104.68	104.68	4,545,600
Aug 22, 2019	107.99	108.54	106.95	108.16	108.16	2,818,800
Aug 21, 2019	107.77	108.00	106.93	107.56	107.56	2,552,600
Aug 20, 2019	107.54	108.00	106.85	106.99	106.99	4,713,500
Aug 19, 2019	108.10	108.57	106.67	107.75	107.75	5,335,700
Aug 16, 2019	106.42	107.48	105.54	107.26	107.26	5,758,400
Aug 15, 2019	102.52	105.93	101.99	105.49	105.49	5,205,900
Aug 14, 2019	104.64	105.25	101.67	102.40	102.40	3,841,500
Aug 13, 2019	104.25	105.82	103.85	105.78	105.78	8,441,800
Aug 12, 2019	104.93	105.73	103.50	104.21	104.21	5,054,600
Aug 09, 2019	105.08	105.55	104.05	105.30	105.30	4,169,300
Aug 08, 2019	105.92	106.20	105.01	105.43	105.43	4,645,000
Aug 07, 2019	101.79	105.50	101.17	104.97	104.97	5,600,900
Aug 06, 2019	101.18	103.30	101.14	103.02	103.02	5,443,200
Aug 05, 2019	102.73	103.36	99.55	100.45	100.45	7,151,800
Aug 02, 2019	103.90	104.83	103.25	104.32	104.32	4,358,200
Aug 01, 2019	107.06	107.06	104.18	104.66	104.66	6,432,800
Jul 31, 2019	104.84	106.88	103.97	105.43	105.43	8,796,200
Jul 30, 2019	102.78	104.22	102.78	103.91	103.91	11,513,700
Jul 29, 2019	102.71	105.02	102.49	104.64	104.64	41,146,400
Jul 26, 2019	98.97	104.31	98.51	102.30	102.30	22,063,400
Jul 25, 2019	95.47	97.18	94.50	96.36	96.36	7,095,300
Jul 24, 2019	95.07	95.29	92.86	94.17	94.17	3,579,300
Jul 23, 2019	95.77	95.77	94.33	95.30	95.30	3,284,200
Jul 22, 2019	95.83	96.16	95.20	95.30	95.30	3,724,500
Jul 19, 2019	96.72	97.25	94.90	95.39	95.39	6,020,700
Jul 18, 2019	94.17	96.98	94.00	96.87	96.87	10,758,200
Jul 17, 2019	94.11	94.70	93.60	94.11	94.11	2,769,300
Jul 16, 2019	94.72	95.22	93.66	93.91	93.91	2,051,100
Jul 15, 2019	94.94	95.42	94.40	94.75	94.75	2,398,400
Jul 12, 2019	93.87	94.64	93.33	94.51	94.51	2,322,300
Jul 11, 2019	93.80	94.30	93.17	93.69	93.69	3,118,200
Jul 10, 2019	94.36	94.89	93.30	93.86	93.86	2,582,100
Jul 09, 2019	92.82	93.90	92.28	93.84	93.84	3,104,200
Jul 08, 2019	94.10	94.60	93.52	93.58	93.58	2,547,900
Jul 05, 2019	93.34	94.48	92.51	94.46	94.46	1,593,100
Jul 03, 2019	94.37	94.44	93.66	94.23	94.23	1,460,400
Jul 02, 2019	92.54	93.61	92.15	93.59	93.59	2,902,500
Jul 01, 2019	92.30	92.69	91.33	92.51	92.51	3,006,700
Jun 28, 2019	91.03	91.38	90.47	91.16	91.16	4,179,200
Jun 27, 2019	90.34	91.28	90.12	90.83	90.83	3,188,800
Jun 26, 2019	91.22	92.20	90.14	90.19	90.19	2,594,000
Jun 25, 2019	90.87	91.02	89.73	90.28	90.28	2,415,600
Jun 24, 2019	91.86	92.09	90.63	90.81	90.81	2,318,100
Jun 21, 2019	92.16	92.29	91.04	91.48	91.48	4,128,100
Jun 20, 2019	90.79	91.79	90.29	91.69	91.69	3,103,400
Jun 19, 2019	89.78	90.10	88.48	90.00	90.00	2,726,000
Jun 18, 2019	89.36	90.09	88.28	89.10	89.10	2,680,800
Jun 17, 2019	89.17	89.59	88.18	88.97	88.97	1,936,400
Jun 14, 2019	88.70	89.34	88.35	89.20	89.20	1,806,900
Jun 13, 2019	90.08	90.49	88.33	88.66	88.66	2,044,000
Jun 12, 2019	89.71	90.10	88.90	89.77	89.77	2,789,100
Jun 11, 2019	91.27	91.38	88.14	89.64	89.64	2,773,700
Jun 10, 2019	90.10	91.09	89.43	90.58	90.58	2,392,300
Jun 07, 2019	90.00	90.72	89.60	89.74	89.74	3,776,800
Jun 06, 2019	88.27	89.44	88.01	89.41	89.41	4,204,100
Jun 05, 2019	87.45	88.45	87.04	88.36	88.36	2,841,800
Jun 04, 2019	84.23	86.23	83.53	86.16	86.16	4,355,000
Jun 03, 2019	86.09	86.46	82.24	82.68	82.68	5,528,800
May 31, 2019	86.30	86.77	85.19	85.86	85.86	3,794,600
May 30, 2019	86.96	87.71	86.61	87.13	87.13	2,112,000
May 29, 2019	86.65	86.91	85.95	86.81	86.81	2,442,900
May 28, 2019	87.33	87.88	86.74	86.97	86.97	4,511,100
May 24, 2019	87.72	88.16	86.50	86.90	86.90	2,573,200
May 23, 2019	88.82	88.97	86.37	87.20	87.20	3,393,200
May 22, 2019	88.41	89.66	88.12	89.60	89.60	3,459,700
May 21, 2019	88.14	89.00	87.78	88.41	88.41	3,323,700
May 20, 2019	86.55	87.85	86.34	87.18	87.18	4,299,000
May 17, 2019	87.33	87.59	86.91	87.30	87.30	2,876,600
May 16, 2019	86.72	87.84	85.99	87.78	87.78	3,647,400
May 15, 2019	84.12	86.00	83.80	85.87	85.87	4,041,200
May 14, 2019	83.69	85.36	83.43	84.46	84.46	3,314,900
May 13, 2019	83.60	84.25	83.05	83.36	83.36	3,511,000
May 10, 2019	84.45	85.25	83.13	85.23	85.23	2,647,100
May 09, 2019	81.91	84.93	81.62	84.69	84.69	11,169,300
May 08, 2019	85.30	85.82	84.91	85.42	85.42	2,378,200
May 07, 2019	87.13	87.36	84.99	85.54	85.54	4,073,500
May 06, 2019	85.82	88.03	85.11	87.80	87.80	3,896,600
May 03, 2019	85.89	86.97	85.44	86.74	86.74	3,254,900
May 02, 2019	85.69	86.29	84.63	85.46	85.46	3,011,500
May 01, 2019	85.75	87.81	84.78	85.93	85.93	7,909,900
Apr 30, 2019	86.25	89.21	86.18	87.24	87.24	6,439,900
Apr 29, 2019	85.37	85.60	84.32	85.05	85.05	7,410,300
Apr 26, 2019	86.41	86.74	84.96	85.37	85.37	2,587,600
Apr 25, 2019	86.54	86.76	85.67	86.30	86.30	3,051,200
Apr 24, 2019	86.92	87.08	85.87	86.53	86.53	2,621,600
Apr 23, 2019	85.76	87.35	85.26	87.08	87.08	3,410,300
Apr 22, 2019	84.61	85.79	84.52	85.73	85.73	3,857,000
Apr 18, 2019	85.92	85.92	85.01	85.06	85.06	3,588,600
Apr 17, 2019	85.26	85.58	84.96	85.29	85.29	2,984,300
Apr 16, 2019	86.66	86.71	84.95	85.01	85.01	5,085,400
Apr 15, 2019	86.45	87.06	85.65	86.55	86.55	3,938,500
Apr 12, 2019	86.04	86.82	85.25	86.30	86.30	5,758,600
Apr 11, 2019	87.09	87.17	85.32	85.54	85.54	9,136,600
Apr 10, 2019	88.12	88.38	86.30	86.75	86.75	6,478,400
Apr 09, 2019	87.85	88.56	87.68	88.23	88.23	4,726,300
Apr 08, 2019	89.63	89.63	87.98	88.33	88.33	7,082,300
Apr 05, 2019	90.39	90.60	89.62	89.86	89.86	1,924,900
Apr 04, 2019	90.67	90.84	89.41	90.08	90.08	2,671,600
Apr 03, 2019	90.36	91.19	89.70	90.64	90.64	3,156,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...