Fiserv Inc (NY: FI )

148.02 +0.02 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 149.08 149.15 147.38 148.00 2,556,687 -1.60(-1.07%)
Jun 10, 2024 150.34 150.40 148.10 149.60 2,375,057 -1.82(-1.20%)
Jun 07, 2024 150.79 152.18 150.42 151.42 1,835,543 +0.86(+0.57%)
Jun 06, 2024 149.36 151.36 148.88 150.56 1,771,261 +1.25(+0.84%)
Jun 05, 2024 148.74 150.03 147.84 149.31 1,947,305 +1.32(+0.89%)
Jun 04, 2024 147.66 148.80 147.52 147.99 2,111,812 -0.48(-0.32%)
Jun 03, 2024 149.48 150.05 146.76 148.47 2,571,904 -1.29(-0.86%)
May 31, 2024 147.80 149.86 146.79 149.76 3,585,341 +1.88(+1.27%)
May 30, 2024 147.98 148.68 146.80 147.88 1,821,116 +0.06(+0.04%)
May 29, 2024 147.11 148.30 146.71 147.82 2,252,727 -0.60(-0.40%)
May 28, 2024 149.77 150.76 147.57 148.42 2,217,560 -1.92(-1.28%)
May 24, 2024 150.89 151.26 149.83 150.34 1,579,943 +0.14(+0.09%)
May 23, 2024 152.83 152.92 149.90 150.20 1,612,903 -2.37(-1.55%)
May 22, 2024 152.88 153.21 151.87 152.57 1,446,002 -0.20(-0.13%)
May 21, 2024 151.08 153.26 150.27 152.77 2,101,295 +1.43(+0.94%)
May 20, 2024 152.72 153.05 150.76 151.34 1,776,962 -1.37(-0.90%)
May 17, 2024 153.50 153.50 151.93 152.71 3,093,991 -0.13(-0.09%)
May 16, 2024 155.00 155.75 152.71 152.84 2,914,340 -2.17(-1.40%)
May 15, 2024 153.73 155.66 153.73 155.01 1,742,587 +1.33(+0.87%)
May 14, 2024 153.48 154.25 152.60 153.68 1,993,235 +0.46(+0.30%)
May 13, 2024 154.85 155.23 152.40 153.22 2,067,399 -1.00(-0.65%)
May 10, 2024 155.38 155.53 154.20 154.22 2,055,296 -0.45(-0.29%)
May 09, 2024 153.19 154.78 153.13 154.67 2,407,985 +1.38(+0.90%)
May 08, 2024 152.90 153.61 152.03 153.29 2,221,494 +0.25(+0.16%)
May 07, 2024 150.71 153.14 150.61 153.04 1,964,371 +2.45(+1.63%)
May 06, 2024 149.60 150.66 149.35 150.59 2,132,450 +1.37(+0.92%)
May 03, 2024 149.01 149.51 147.72 149.22 2,942,846 +0.05(+0.03%)
May 02, 2024 149.85 149.85 148.43 149.17 2,572,278 +0.31(+0.21%)
May 01, 2024 152.10 152.66 148.75 148.86 3,248,244 -3.81(-2.50%)
Apr 30, 2024 153.36 153.95 152.18 152.67 2,730,169 -1.65(-1.07%)
Apr 29, 2024 156.00 156.38 153.44 154.32 1,940,780 -1.57(-1.01%)
Apr 26, 2024 153.10 156.92 152.72 155.89 3,196,489 +2.60(+1.70%)
Apr 25, 2024 151.64 153.52 150.32 153.29 3,049,953 +1.04(+0.68%)
Apr 24, 2024 155.44 155.88 151.90 152.25 2,487,300 -3.14(-2.02%)
Apr 23, 2024 159.23 159.56 153.52 155.39 5,334,765 +6.59(+4.43%)
Apr 22, 2024 149.28 149.77 148.00 148.80 2,773,022 +0.18(+0.12%)
Apr 19, 2024 147.01 148.66 145.98 148.62 2,515,822 +1.71(+1.16%)
Apr 18, 2024 146.50 147.88 146.31 146.91 1,989,629 -0.19(-0.13%)
Apr 17, 2024 147.60 148.74 146.93 147.10 2,949,247 +0.70(+0.48%)
Apr 16, 2024 148.61 149.16 146.06 146.40 3,294,098 -1.79(-1.21%)
Apr 15, 2024 152.72 153.01 148.16 148.19 2,275,670 -3.01(-1.99%)
Apr 12, 2024 152.44 153.35 150.66 151.20 2,118,392 -2.39(-1.56%)
Apr 11, 2024 153.60 154.45 152.01 153.59 1,763,365 -0.19(-0.12%)
Apr 10, 2024 153.71 155.13 153.51 153.78 1,733,804 -1.60(-1.03%)
Apr 09, 2024 158.23 158.39 154.36 155.38 1,889,121 -2.47(-1.56%)
Apr 08, 2024 157.34 158.27 156.72 157.85 1,998,601 +0.47(+0.30%)
Apr 05, 2024 155.86 157.84 155.13 157.38 1,691,822 +2.47(+1.59%)
Apr 04, 2024 158.60 159.13 154.77 154.91 2,600,090 -2.77(-1.76%)
Apr 03, 2024 158.48 159.35 157.68 157.68 2,067,047 -0.59(-0.37%)
Apr 02, 2024 158.57 159.75 157.53 158.27 1,920,303 -0.30(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.