FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 201994.1194.7093.6094.1194.112,769,300
Jul 16, 201994.7295.2293.6693.9193.912,051,100
Jul 15, 201994.9495.4294.4094.7594.752,398,400
Jul 12, 201993.8794.6493.3394.5194.512,322,300
Jul 11, 201993.8094.3093.1793.6993.693,118,200
Jul 10, 201994.3694.8993.3093.8693.862,582,100
Jul 09, 201992.8293.9092.2893.8493.843,104,200
Jul 08, 201994.1094.6093.5293.5893.582,547,900
Jul 05, 201993.3494.4892.5194.4694.461,593,100
Jul 03, 201994.3794.4493.6694.2394.231,460,400
Jul 02, 201992.5493.6192.1593.5993.592,902,500
Jul 01, 201992.3092.6991.3392.5192.513,006,700
Jun 28, 201991.0391.3890.4791.1691.164,179,200
Jun 27, 201990.3491.2890.1290.8390.833,188,800
Jun 26, 201991.2292.2090.1490.1990.192,594,000
Jun 25, 201990.8791.0289.7390.2890.282,415,600
Jun 24, 201991.8692.0990.6390.8190.812,318,100
Jun 21, 201992.1692.2991.0491.4891.484,128,100
Jun 20, 201990.7991.7990.2991.6991.693,103,400
Jun 19, 201989.7890.1088.4890.0090.002,726,000
Jun 18, 201989.3690.0988.2889.1089.102,680,800
Jun 17, 201989.1789.5988.1888.9788.971,936,400
Jun 14, 201988.7089.3488.3589.2089.201,806,900
Jun 13, 201990.0890.4988.3388.6688.662,044,000
Jun 12, 201989.7190.1088.9089.7789.772,789,100
Jun 11, 201991.2791.3888.1489.6489.642,773,700
Jun 10, 201990.1091.0989.4390.5890.582,392,300
Jun 07, 201990.0090.7289.6089.7489.743,776,800
Jun 06, 201988.2789.4488.0189.4189.414,204,100
Jun 05, 201987.4588.4587.0488.3688.362,841,800
Jun 04, 201984.2386.2383.5386.1686.164,355,000
Jun 03, 201986.0986.4682.2482.6882.685,528,800
May 31, 201986.3086.7785.1985.8685.863,794,600
May 30, 201986.9687.7186.6187.1387.132,112,000
May 29, 201986.6586.9185.9586.8186.812,442,900
May 28, 201987.3387.8886.7486.9786.974,511,100
May 24, 201987.7288.1686.5086.9086.902,573,200
May 23, 201988.8288.9786.3787.2087.203,393,200
May 22, 201988.4189.6688.1289.6089.603,459,700
May 21, 201988.1489.0087.7888.4188.413,323,700
May 20, 201986.5587.8586.3487.1887.184,299,000
May 17, 201987.3387.5986.9187.3087.302,876,600
May 16, 201986.7287.8485.9987.7887.783,647,400
May 15, 201984.1286.0083.8085.8785.874,041,200
May 14, 201983.6985.3683.4384.4684.463,314,900
May 13, 201983.6084.2583.0583.3683.363,511,000
May 10, 201984.4585.2583.1385.2385.232,647,100
May 09, 201981.9184.9381.6284.6984.6911,169,300
May 08, 201985.3085.8284.9185.4285.422,378,200
May 07, 201987.1387.3684.9985.5485.544,073,500
May 06, 201985.8288.0385.1187.8087.803,896,600
May 03, 201985.8986.9785.4486.7486.743,254,900
May 02, 201985.6986.2984.6385.4685.463,011,500
May 01, 201985.7587.8184.7885.9385.937,909,900
Apr 30, 201986.2589.2186.1887.2487.246,439,900
Apr 29, 201985.3785.6084.3285.0585.057,410,300
Apr 26, 201986.4186.7484.9685.3785.372,587,600
Apr 25, 201986.5486.7685.6786.3086.303,051,200
Apr 24, 201986.9287.0885.8786.5386.532,621,600
Apr 23, 201985.7687.3585.2687.0887.083,410,300
Apr 22, 201984.6185.7984.5285.7385.733,857,000
Apr 18, 201985.9285.9285.0185.0685.063,588,600
Apr 17, 201985.2685.5884.9685.2985.292,984,300
Apr 16, 201986.6686.7184.9585.0185.015,085,400
Apr 15, 201986.4587.0685.6586.5586.553,938,500
Apr 12, 201986.0486.8285.2586.3086.305,758,600
Apr 11, 201987.0987.1785.3285.5485.549,136,600
Apr 10, 201988.1288.3886.3086.7586.756,478,400
Apr 09, 201987.8588.5687.6888.2388.234,726,300
Apr 08, 201989.6389.6387.9888.3388.337,082,300
Apr 05, 201990.3990.6089.6289.8689.861,924,900
Apr 04, 201990.6790.8489.4190.0890.082,671,600
Apr 03, 201990.3691.1989.7090.6490.643,156,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...