Canada markets close in 36 minutes

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
114.230.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024146.50147.88146.30146.91146.911,989,629
Apr 17, 2024147.60148.74146.93147.10147.102,949,247
Apr 16, 2024148.61149.16146.06146.40146.403,294,098
Apr 15, 2024152.72153.01148.16148.19148.192,275,670
Apr 12, 2024152.44153.35150.65151.20151.202,118,392
Apr 11, 2024153.60154.45152.01153.59153.591,763,365
Apr 10, 2024153.71155.13153.51153.78153.781,733,804
Apr 09, 2024158.23158.39154.36155.38155.381,889,121
Apr 08, 2024157.34158.27156.72157.85157.851,998,603
Apr 05, 2024155.86157.84155.13157.38157.381,691,821
Apr 04, 2024158.60159.13154.77154.91154.912,600,090
Apr 03, 2024158.48159.35157.68157.68157.682,067,053
Apr 02, 2024158.57159.75157.53158.27158.271,920,350
Apr 01, 2024159.74159.92158.41158.57158.571,865,992
Mar 28, 2024159.67159.99158.88159.82159.822,751,422
Mar 27, 2024159.25159.90157.80159.33159.332,382,919
Mar 26, 2024157.26158.78157.10158.67158.673,465,147
Mar 25, 2024156.24156.91155.66156.78156.782,272,226
Mar 22, 2024156.50157.33155.96156.29156.292,532,995
Mar 21, 2024155.98156.86155.48156.36156.363,021,175
Mar 20, 2024154.00155.62153.43155.49155.492,296,227
Mar 19, 2024152.38154.52152.00154.31154.313,068,890
Mar 18, 2024150.07152.42150.07152.15152.152,211,136
Mar 15, 2024148.30150.76148.19149.63149.633,408,151
Mar 14, 2024151.66151.97149.26149.94149.942,703,398
Mar 13, 2024150.30151.72149.75151.05151.052,784,825
Mar 12, 2024150.08151.26149.78150.65150.651,937,577
Mar 11, 2024151.45151.82149.13149.74149.742,879,494
Mar 08, 2024150.21151.80149.95151.24151.241,919,100
Mar 07, 2024151.37152.19149.86150.27150.272,106,200
Mar 06, 2024150.51151.50149.91150.64150.641,918,085
Mar 05, 2024150.21151.36149.66149.95149.952,255,443
Mar 04, 2024150.13150.89149.11149.99149.992,162,686
Mar 01, 2024149.60151.14149.38150.35150.352,169,656
Feb 29, 2024148.59149.97147.47149.27149.274,807,471
Feb 28, 2024150.79151.97146.01147.95147.955,774,622
Feb 27, 2024150.44151.08149.67150.65150.651,858,949
Feb 26, 2024149.93151.72149.65150.96150.962,487,669
Feb 23, 2024150.19151.56149.60150.76150.762,178,724
Feb 22, 2024148.95150.43148.57150.11150.111,868,975
Feb 21, 2024147.63147.88146.34147.64147.642,162,549
Feb 20, 2024147.95149.16147.59147.93147.932,542,032
Feb 16, 2024148.32148.65147.31148.04148.042,207,483
Feb 15, 2024145.73148.07145.44148.01148.012,216,246
Feb 14, 2024144.16145.21142.98144.98144.982,234,226
Feb 13, 2024143.70144.35142.47143.58143.582,116,018
Feb 12, 2024144.31144.86143.70144.23144.231,689,617
Feb 09, 2024143.38144.34142.74144.23144.232,095,015
Feb 08, 2024142.25143.66142.14143.55143.552,283,661
Feb 07, 2024141.11143.77140.26142.71142.712,906,428
Feb 06, 2024141.62141.89137.13141.09141.095,105,375
Feb 05, 2024144.46145.28143.60144.15144.153,297,390
Feb 02, 2024144.27145.87143.49144.90144.902,565,256
Feb 01, 2024142.17143.98141.83143.94143.942,337,213
Jan 31, 2024144.41144.82141.85141.87141.873,091,883
Jan 30, 2024143.35144.20142.62144.05144.052,301,876
Jan 29, 2024140.69143.12140.68142.91142.912,080,233
Jan 26, 2024140.56141.75140.17141.34141.341,972,696
Jan 25, 2024140.89141.09139.79140.66140.662,130,788
Jan 24, 2024141.06141.68139.74140.00140.002,455,250
Jan 23, 2024140.78141.01140.21140.60140.602,242,499
Jan 22, 2024139.52140.64139.52140.52140.522,082,085
Jan 19, 2024138.21139.35137.65139.02139.023,053,996
Jan 18, 2024138.00138.71136.93137.81137.812,882,857
Jan 17, 2024137.00137.99136.48137.44137.443,139,533
Jan 16, 2024136.30137.25135.97137.00137.002,702,907
Jan 12, 2024136.99137.15136.25136.92136.921,963,174
Jan 11, 2024136.50136.50135.13136.39136.392,105,152
Jan 10, 2024136.00136.48134.94135.40135.402,008,954
Jan 09, 2024134.34135.28134.34135.10135.102,322,699
Jan 08, 2024134.30135.27133.66135.23135.232,453,496
Jan 05, 2024133.21133.70132.15132.57132.572,564,880
Jan 04, 2024132.16133.28131.95133.00133.002,839,159
Jan 03, 2024133.01133.01131.41131.75131.753,710,743
Jan 02, 2024132.33133.67131.94133.08133.083,227,824
Dec 29, 2023133.41133.81132.22132.84132.842,021,783
Dec 28, 2023132.65133.84132.65133.38133.381,636,069
Dec 27, 2023132.47133.25132.47133.01133.011,762,876
Dec 26, 2023133.43133.58132.36132.59132.592,149,521
Dec 22, 2023134.00134.20133.12133.61133.612,360,064
Dec 21, 2023133.14134.11132.75133.21133.212,036,598
Dec 20, 2023133.46134.80132.68132.74132.742,780,573
Dec 19, 2023134.08134.77133.56134.18134.184,221,796
Dec 18, 2023133.60135.27132.59134.49134.494,164,973
Dec 15, 2023133.65134.33132.35133.01133.017,200,131
Dec 14, 2023135.29136.49134.26135.01135.015,353,179
Dec 13, 2023134.15135.36133.38135.22135.223,265,763
Dec 12, 2023134.01134.68133.57134.49134.493,076,470
Dec 11, 2023133.00134.66132.45133.92133.923,122,231
Dec 08, 2023131.50132.58131.46132.36132.362,364,472
Dec 07, 2023131.50131.55130.27131.42131.422,634,404
Dec 06, 2023131.00131.72130.09131.09131.092,613,480
Dec 05, 2023130.76130.99129.60130.45130.452,291,860
Dec 04, 2023130.11131.46129.83130.35130.352,466,672
Dec 01, 2023129.97131.25129.64130.61130.612,516,384
Nov 30, 2023129.22130.70128.43130.61130.614,734,054
Nov 29, 2023127.97129.76127.80129.36129.363,277,455
Nov 28, 2023127.02127.97126.68127.47127.473,003,077
Nov 27, 2023125.42126.63125.42126.53126.532,334,825
Nov 24, 2023125.50126.27125.48125.80125.801,111,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...