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
Jun 18, 2019	89.36	90.09	88.28	89.10	89.10	2,664,200
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
Apr 02, 2019	89.54	90.18	89.27	89.78	89.78	3,517,900
Apr 01, 2019	88.98	89.48	88.12	89.31	89.31	2,821,600
Mar 29, 2019	88.45	88.65	87.55	88.28	88.28	4,295,200
Mar 28, 2019	87.81	88.09	87.01	87.78	87.78	2,413,500
Mar 27, 2019	87.01	88.03	86.63	87.65	87.65	4,381,100
Mar 26, 2019	85.64	86.94	85.42	86.93	86.93	3,296,800
Mar 25, 2019	85.37	85.62	84.86	85.26	85.26	2,078,800
Mar 22, 2019	85.78	86.29	85.15	85.58	85.58	4,052,400
Mar 21, 2019	83.65	86.11	83.53	86.07	86.07	5,076,700
Mar 20, 2019	84.45	84.63	83.31	83.73	83.73	6,127,000
Mar 19, 2019	85.27	85.49	84.13	84.60	84.60	5,084,200
Mar 18, 2019	86.81	87.03	84.58	85.09	85.09	5,706,300
Mar 15, 2019	85.57	87.26	85.57	86.24	86.24	5,868,400
Mar 14, 2019	86.24	86.32	85.19	85.50	85.50	4,654,200
Mar 13, 2019	86.48	87.00	85.73	86.08	86.08	3,577,700
Mar 12, 2019	86.36	86.42	85.50	86.08	86.08	3,561,800
Mar 11, 2019	84.99	86.26	84.92	86.03	86.03	2,948,500
Mar 08, 2019	84.25	85.16	84.02	84.88	84.88	2,230,300
Mar 07, 2019	85.21	85.65	84.53	85.01	85.01	3,319,000
Mar 06, 2019	85.70	86.09	84.95	85.37	85.37	2,133,600
Mar 05, 2019	85.63	85.94	85.25	85.61	85.61	1,958,800
Mar 04, 2019	87.03	87.22	85.10	85.55	85.55	3,128,300
Mar 01, 2019	85.11	86.67	84.94	86.39	86.39	3,614,600
Feb 28, 2019	84.89	85.38	84.66	84.69	84.69	2,595,400
Feb 27, 2019	84.27	85.14	84.20	85.05	85.05	2,595,200
Feb 26, 2019	84.32	84.95	84.09	84.72	84.72	3,071,500
Feb 25, 2019	85.46	85.50	84.18	84.24	84.24	3,975,500
Feb 22, 2019	84.94	85.45	84.75	85.03	85.03	2,206,700
Feb 21, 2019	84.49	85.43	84.08	84.75	84.75	4,173,200
Feb 20, 2019	85.47	85.47	84.46	84.73	84.73	2,884,500
Feb 19, 2019	85.59	85.88	85.42	85.62	85.62	3,371,300
Feb 15, 2019	85.03	86.12	84.55	85.78	85.78	6,187,800
Feb 14, 2019	84.28	84.77	83.81	84.35	84.35	3,541,200
Feb 13, 2019	84.57	84.86	83.93	84.39	84.39	5,343,500
Feb 12, 2019	85.30	85.30	83.87	84.38	84.38	4,156,300
Feb 11, 2019	86.26	86.29	84.28	84.56	84.56	5,971,800
Feb 08, 2019	83.89	85.73	82.90	85.70	85.70	5,768,100
Feb 07, 2019	84.12	84.34	83.00	84.01	84.01	5,825,300
Feb 06, 2019	84.82	85.12	83.90	84.61	84.61	3,858,400
Feb 05, 2019	83.80	85.21	83.55	85.11	85.11	5,839,900
Feb 04, 2019	82.88	84.10	82.43	84.09	84.09	4,238,500
Feb 01, 2019	82.63	83.66	82.29	82.92	82.92	6,008,600
Jan 31, 2019	84.79	84.79	82.65	82.93	82.93	8,094,700
Jan 30, 2019	84.20	84.88	83.80	84.66	84.66	6,490,300
Jan 29, 2019	85.02	85.06	83.10	83.63	83.63	5,510,700
Jan 28, 2019	84.67	85.65	83.82	85.21	85.21	8,740,300
Jan 25, 2019	82.93	85.12	82.22	85.07	85.07	10,138,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...