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
Dec 06, 2019	115.55	115.84	114.29	114.49	114.49	2,073,094
Dec 05, 2019	115.11	115.54	114.10	114.79	114.79	2,037,100
Dec 04, 2019	114.58	115.25	114.23	114.79	114.79	2,114,100
Dec 03, 2019	114.59	114.97	113.35	114.42	114.42	2,962,600
Dec 02, 2019	116.14	116.37	112.97	114.28	114.28	2,681,500
Nov 29, 2019	116.12	117.04	115.86	116.24	116.24	1,193,300
Nov 27, 2019	116.17	116.35	114.54	116.32	116.32	2,030,400
Nov 26, 2019	114.74	116.95	114.51	116.22	116.22	8,239,200
Nov 25, 2019	114.03	115.10	114.03	114.74	114.74	2,463,600
Nov 22, 2019	114.04	114.39	112.63	113.92	113.92	2,486,700
Nov 21, 2019	115.78	116.20	113.84	114.08	114.08	2,608,100
Nov 20, 2019	115.61	116.76	114.82	115.35	115.35	2,354,100
Nov 19, 2019	114.90	116.24	114.23	116.04	116.04	2,181,200
Nov 18, 2019	114.32	115.00	113.72	114.50	114.50	2,221,700
Nov 15, 2019	114.88	115.00	112.20	113.91	113.91	3,246,500
Nov 14, 2019	112.32	114.29	110.81	114.10	114.10	3,653,600
Nov 13, 2019	110.39	111.75	110.34	111.33	111.33	3,382,300
Nov 12, 2019	110.58	111.32	109.92	110.65	110.65	2,448,900
Nov 11, 2019	110.47	111.26	108.68	110.25	110.25	3,503,300
Nov 08, 2019	109.01	110.66	108.80	110.61	110.61	4,201,100
Nov 07, 2019	108.00	111.46	106.61	109.65	109.65	8,463,600
Nov 06, 2019	103.90	105.04	103.44	104.91	104.91	2,911,900
Nov 05, 2019	105.30	105.82	102.84	104.00	104.00	3,028,000
Nov 04, 2019	107.57	107.59	105.13	105.29	105.29	2,165,500
Nov 01, 2019	106.80	107.03	105.71	106.85	106.85	2,006,300
Oct 31, 2019	106.41	107.44	105.67	106.14	106.14	3,296,800
Oct 30, 2019	105.27	106.53	104.37	106.30	106.30	2,204,200
Oct 29, 2019	102.39	106.86	102.12	105.35	105.35	3,882,000
Oct 28, 2019	103.03	103.38	102.01	102.46	102.46	1,612,600
Oct 25, 2019	102.74	103.43	101.77	102.51	102.51	2,602,200
Oct 24, 2019	101.71	103.58	101.28	103.45	103.45	2,627,300
Oct 23, 2019	100.49	101.56	100.29	101.10	101.10	3,532,100
Oct 22, 2019	104.25	104.66	100.03	100.79	100.79	4,292,900
Oct 21, 2019	106.73	106.83	103.21	104.44	104.44	2,655,700
Oct 18, 2019	107.16	107.23	104.59	105.67	105.67	4,536,700
Oct 17, 2019	106.53	107.11	105.91	106.19	106.19	1,999,900
Oct 16, 2019	106.02	106.71	105.02	106.55	106.55	2,345,600
Oct 15, 2019	106.85	107.10	105.92	106.89	106.89	2,694,700
Oct 14, 2019	105.81	106.66	105.60	106.02	106.02	3,337,700
Oct 11, 2019	106.09	106.76	105.43	105.68	105.68	1,929,900
Oct 10, 2019	104.04	105.56	103.64	105.14	105.14	2,065,100
Oct 09, 2019	103.52	105.09	103.22	104.70	104.70	1,964,800
Oct 08, 2019	103.74	104.50	102.17	103.11	103.11	2,397,600
Oct 07, 2019	105.00	105.31	104.02	104.59	104.59	2,504,100
Oct 04, 2019	103.66	105.86	103.64	105.70	105.70	3,355,400
Oct 03, 2019	101.03	103.23	100.18	103.05	103.05	2,618,300
Oct 02, 2019	102.27	102.34	99.75	100.96	100.96	3,657,500
Oct 01, 2019	103.93	104.58	102.72	103.15	103.15	1,978,700
Sep 30, 2019	102.70	103.81	102.67	103.59	103.59	2,206,300
Sep 27, 2019	105.71	105.79	102.12	102.61	102.61	3,023,500
Sep 26, 2019	104.19	105.33	103.81	105.07	105.07	3,610,100
Sep 25, 2019	104.18	104.58	102.33	103.94	103.94	3,422,600
Sep 24, 2019	105.34	106.76	103.54	103.76	103.76	6,810,300
Sep 23, 2019	103.38	105.24	103.38	105.04	105.04	4,122,700
Sep 20, 2019	105.06	106.09	103.88	104.08	104.08	6,540,000
Sep 19, 2019	104.02	105.84	104.01	104.91	104.91	4,901,700
Sep 18, 2019	105.00	105.00	102.67	104.34	104.34	4,558,600
Sep 17, 2019	104.55	105.25	104.06	104.82	104.82	2,501,100
Sep 16, 2019	101.78	104.32	101.50	103.62	103.62	2,489,700
Sep 13, 2019	103.76	103.96	102.06	102.60	102.60	2,856,000
Sep 12, 2019	103.29	104.81	102.93	103.89	103.89	4,468,600
Sep 11, 2019	103.30	103.72	101.34	102.00	102.00	4,683,300
Sep 10, 2019	105.72	106.19	101.90	103.69	103.69	4,909,200
Sep 09, 2019	108.81	109.20	105.92	106.68	106.68	4,541,700
Sep 06, 2019	108.67	109.92	108.56	108.62	108.62	4,046,900
Sep 05, 2019	107.63	108.82	106.88	108.70	108.70	4,913,800
Sep 04, 2019	106.36	106.66	105.76	106.29	106.29	3,608,400
Sep 03, 2019	107.09	107.21	105.62	105.84	105.84	2,529,100
Aug 30, 2019	108.05	108.32	106.32	106.94	106.94	4,353,300
Aug 29, 2019	107.85	108.28	107.32	107.64	107.64	1,990,900
Aug 28, 2019	106.38	106.96	105.76	106.75	106.75	1,491,300
Aug 27, 2019	107.19	107.34	106.09	106.98	106.98	3,451,900
Aug 26, 2019	105.51	106.41	105.04	106.38	106.38	3,320,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...