FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019115.55115.84114.29114.49114.492,073,094
Dec 05, 2019115.11115.54114.10114.79114.792,037,100
Dec 04, 2019114.58115.25114.23114.79114.792,114,100
Dec 03, 2019114.59114.97113.35114.42114.422,962,600
Dec 02, 2019116.14116.37112.97114.28114.282,681,500
Nov 29, 2019116.12117.04115.86116.24116.241,193,300
Nov 27, 2019116.17116.35114.54116.32116.322,030,400
Nov 26, 2019114.74116.95114.51116.22116.228,239,200
Nov 25, 2019114.03115.10114.03114.74114.742,463,600
Nov 22, 2019114.04114.39112.63113.92113.922,486,700
Nov 21, 2019115.78116.20113.84114.08114.082,608,100
Nov 20, 2019115.61116.76114.82115.35115.352,354,100
Nov 19, 2019114.90116.24114.23116.04116.042,181,200
Nov 18, 2019114.32115.00113.72114.50114.502,221,700
Nov 15, 2019114.88115.00112.20113.91113.913,246,500
Nov 14, 2019112.32114.29110.81114.10114.103,653,600
Nov 13, 2019110.39111.75110.34111.33111.333,382,300
Nov 12, 2019110.58111.32109.92110.65110.652,448,900
Nov 11, 2019110.47111.26108.68110.25110.253,503,300
Nov 08, 2019109.01110.66108.80110.61110.614,201,100
Nov 07, 2019108.00111.46106.61109.65109.658,463,600
Nov 06, 2019103.90105.04103.44104.91104.912,911,900
Nov 05, 2019105.30105.82102.84104.00104.003,028,000
Nov 04, 2019107.57107.59105.13105.29105.292,165,500
Nov 01, 2019106.80107.03105.71106.85106.852,006,300
Oct 31, 2019106.41107.44105.67106.14106.143,296,800
Oct 30, 2019105.27106.53104.37106.30106.302,204,200
Oct 29, 2019102.39106.86102.12105.35105.353,882,000
Oct 28, 2019103.03103.38102.01102.46102.461,612,600
Oct 25, 2019102.74103.43101.77102.51102.512,602,200
Oct 24, 2019101.71103.58101.28103.45103.452,627,300
Oct 23, 2019100.49101.56100.29101.10101.103,532,100
Oct 22, 2019104.25104.66100.03100.79100.794,292,900
Oct 21, 2019106.73106.83103.21104.44104.442,655,700
Oct 18, 2019107.16107.23104.59105.67105.674,536,700
Oct 17, 2019106.53107.11105.91106.19106.191,999,900
Oct 16, 2019106.02106.71105.02106.55106.552,345,600
Oct 15, 2019106.85107.10105.92106.89106.892,694,700
Oct 14, 2019105.81106.66105.60106.02106.023,337,700
Oct 11, 2019106.09106.76105.43105.68105.681,929,900
Oct 10, 2019104.04105.56103.64105.14105.142,065,100
Oct 09, 2019103.52105.09103.22104.70104.701,964,800
Oct 08, 2019103.74104.50102.17103.11103.112,397,600
Oct 07, 2019105.00105.31104.02104.59104.592,504,100
Oct 04, 2019103.66105.86103.64105.70105.703,355,400
Oct 03, 2019101.03103.23100.18103.05103.052,618,300
Oct 02, 2019102.27102.3499.75100.96100.963,657,500
Oct 01, 2019103.93104.58102.72103.15103.151,978,700
Sep 30, 2019102.70103.81102.67103.59103.592,206,300
Sep 27, 2019105.71105.79102.12102.61102.613,023,500
Sep 26, 2019104.19105.33103.81105.07105.073,610,100
Sep 25, 2019104.18104.58102.33103.94103.943,422,600
Sep 24, 2019105.34106.76103.54103.76103.766,810,300
Sep 23, 2019103.38105.24103.38105.04105.044,122,700
Sep 20, 2019105.06106.09103.88104.08104.086,540,000
Sep 19, 2019104.02105.84104.01104.91104.914,901,700
Sep 18, 2019105.00105.00102.67104.34104.344,558,600
Sep 17, 2019104.55105.25104.06104.82104.822,501,100
Sep 16, 2019101.78104.32101.50103.62103.622,489,700
Sep 13, 2019103.76103.96102.06102.60102.602,856,000
Sep 12, 2019103.29104.81102.93103.89103.894,468,600
Sep 11, 2019103.30103.72101.34102.00102.004,683,300
Sep 10, 2019105.72106.19101.90103.69103.694,909,200
Sep 09, 2019108.81109.20105.92106.68106.684,541,700
Sep 06, 2019108.67109.92108.56108.62108.624,046,900
Sep 05, 2019107.63108.82106.88108.70108.704,913,800
Sep 04, 2019106.36106.66105.76106.29106.293,608,400
Sep 03, 2019107.09107.21105.62105.84105.842,529,100
Aug 30, 2019108.05108.32106.32106.94106.944,353,300
Aug 29, 2019107.85108.28107.32107.64107.641,990,900
Aug 28, 2019106.38106.96105.76106.75106.751,491,300
Aug 27, 2019107.19107.34106.09106.98106.983,451,900
Aug 26, 2019105.51106.41105.04106.38106.383,320,100
Aug 23, 2019107.81108.19104.34104.68104.684,545,600
Aug 22, 2019107.99108.54106.95108.16108.162,818,800
Aug 21, 2019107.77108.00106.93107.56107.562,552,600
Aug 20, 2019107.54108.00106.85106.99106.994,713,500
Aug 19, 2019108.10108.57106.67107.75107.755,335,700
Aug 16, 2019106.42107.48105.54107.26107.265,758,400
Aug 15, 2019102.52105.93101.99105.49105.495,205,900
Aug 14, 2019104.64105.25101.67102.40102.403,841,500
Aug 13, 2019104.25105.82103.85105.78105.788,441,800
Aug 12, 2019104.93105.73103.50104.21104.215,054,600
Aug 09, 2019105.08105.55104.05105.30105.304,169,300
Aug 08, 2019105.92106.20105.01105.43105.434,645,000
Aug 07, 2019101.79105.50101.17104.97104.975,600,900
Aug 06, 2019101.18103.30101.14103.02103.025,443,200
Aug 05, 2019102.73103.3699.55100.45100.457,151,800
Aug 02, 2019103.90104.83103.25104.32104.324,358,200
Aug 01, 2019107.06107.06104.18104.66104.666,432,800
Jul 31, 2019104.84106.88103.97105.43105.438,796,200
Jul 30, 2019102.78104.22102.78103.91103.9111,513,700
Jul 29, 2019102.71105.02102.49104.64104.6441,146,400
Jul 26, 201998.97104.3198.51102.30102.3022,063,400
Jul 25, 201995.4797.1894.5096.3696.367,095,300
Jul 24, 201995.0795.2992.8694.1794.173,579,300
Jul 23, 201995.7795.7794.3395.3095.303,284,200
Jul 22, 201995.8396.1695.2095.3095.303,724,500
Jul 19, 201996.7297.2594.9095.3995.396,020,700
Jul 18, 201994.1796.9894.0096.8796.8710,758,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...