NYSE - Delayed Quote USD

Fiserv, Inc. (FI)

155.89 +2.60 (+1.70%)
At close: April 26 at 4:00 PM EDT
155.81 -0.08 (-0.05%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 153.10 156.92 152.72 155.89 155.89 3,146,114
Apr 25, 2024 151.64 153.52 150.32 153.29 153.29 3,050,000
Apr 24, 2024 155.44 155.88 151.90 152.25 152.25 2,487,300
Apr 23, 2024 159.23 159.56 153.52 155.39 155.39 5,334,800
Apr 22, 2024 149.28 149.77 148.00 148.80 148.80 2,773,000
Apr 19, 2024 147.01 148.66 145.98 148.62 148.62 2,515,100
Apr 18, 2024 146.50 147.88 146.31 146.91 146.91 1,989,600
Apr 17, 2024 147.60 148.74 146.93 147.10 147.10 2,949,200
Apr 16, 2024 148.61 149.16 146.06 146.40 146.40 3,294,100
Apr 15, 2024 152.72 153.01 148.16 148.19 148.19 2,275,600
Apr 12, 2024 152.44 153.35 150.66 151.20 151.20 2,118,400
Apr 11, 2024 153.60 154.45 152.01 153.59 153.59 1,763,400
Apr 10, 2024 153.71 155.13 153.51 153.78 153.78 1,733,800
Apr 9, 2024 158.23 158.39 154.36 155.38 155.38 1,889,100
Apr 8, 2024 157.34 158.27 156.72 157.85 157.85 1,998,600
Apr 5, 2024 155.86 157.84 155.13 157.38 157.38 1,691,800
Apr 4, 2024 158.60 159.13 154.77 154.91 154.91 2,600,100
Apr 3, 2024 158.48 159.35 157.68 157.68 157.68 2,067,000
Apr 2, 2024 158.57 159.75 157.53 158.27 158.27 1,920,300
Apr 1, 2024 159.74 159.92 158.41 158.57 158.57 1,866,000
Mar 28, 2024 159.67 159.99 158.88 159.82 159.82 2,751,400
Mar 27, 2024 159.25 159.90 157.80 159.33 159.33 2,382,900
Mar 26, 2024 157.26 158.78 157.10 158.67 158.67 3,465,100
Mar 25, 2024 156.24 156.91 155.66 156.78 156.78 2,272,200
Mar 22, 2024 156.50 157.33 155.96 156.29 156.29 2,533,000
Mar 21, 2024 155.98 156.86 155.48 156.36 156.36 3,021,200
Mar 20, 2024 154.00 155.62 153.43 155.49 155.49 2,296,200
Mar 19, 2024 152.38 154.52 152.00 154.31 154.31 3,068,900
Mar 18, 2024 150.07 152.42 150.07 152.15 152.15 2,211,100
Mar 15, 2024 148.30 150.76 148.19 149.63 149.63 3,408,100
Mar 14, 2024 151.66 151.97 149.26 149.94 149.94 2,703,400
Mar 13, 2024 150.30 151.72 149.75 151.05 151.05 2,784,800
Mar 12, 2024 150.08 151.26 149.78 150.65 150.65 1,937,500
Mar 11, 2024 151.45 151.82 149.14 149.74 149.74 2,879,500
Mar 8, 2024 150.21 151.80 149.95 151.24 151.24 1,919,100
Mar 7, 2024 151.37 152.19 149.86 150.27 150.27 2,106,200
Mar 6, 2024 150.51 151.50 149.92 150.64 150.64 1,918,100
Mar 5, 2024 150.21 151.36 149.66 149.95 149.95 2,255,400
Mar 4, 2024 150.13 150.89 149.11 149.99 149.99 2,162,700
Mar 1, 2024 149.60 151.14 149.38 150.35 150.35 2,169,700
Feb 29, 2024 148.59 149.97 147.47 149.27 149.27 4,807,500
Feb 28, 2024 150.79 151.97 146.01 147.95 147.95 5,774,600
Feb 27, 2024 150.44 151.08 149.67 150.65 150.65 1,858,900
Feb 26, 2024 149.93 151.72 149.65 150.96 150.96 2,487,700
Feb 23, 2024 150.19 151.56 149.60 150.76 150.76 2,178,700
Feb 22, 2024 148.95 150.44 148.57 150.11 150.11 1,868,900
Feb 21, 2024 147.63 147.88 146.34 147.64 147.64 2,162,500
Feb 20, 2024 147.95 149.16 147.59 147.93 147.93 2,542,000
Feb 16, 2024 148.32 148.65 147.31 148.04 148.04 2,207,500
Feb 15, 2024 145.73 148.07 145.44 148.01 148.01 2,216,200
Feb 14, 2024 144.16 145.21 142.98 144.98 144.98 2,234,200
Feb 13, 2024 143.70 144.35 142.47 143.58 143.58 2,116,000
Feb 12, 2024 144.31 144.86 143.70 144.23 144.23 1,689,600
Feb 9, 2024 143.38 144.34 142.74 144.23 144.23 2,094,900
Feb 8, 2024 142.25 143.67 142.14 143.55 143.55 2,283,700
Feb 7, 2024 141.11 143.77 140.26 142.71 142.71 2,906,400
Feb 6, 2024 141.62 141.89 137.13 141.09 141.09 5,105,400
Feb 5, 2024 144.46 145.28 143.60 144.15 144.15 3,297,400
Feb 2, 2024 144.27 145.87 143.49 144.90 144.90 2,565,300
Feb 1, 2024 142.17 143.98 141.83 143.94 143.94 2,337,200
Jan 31, 2024 144.41 144.82 141.85 141.87 141.87 3,091,900
Jan 30, 2024 143.35 144.20 142.62 144.05 144.05 2,301,700
Jan 29, 2024 140.69 143.12 140.68 142.91 142.91 2,080,200
Jan 26, 2024 140.56 141.75 140.17 141.34 141.34 1,972,700
Jan 25, 2024 140.89 141.09 139.79 140.66 140.66 2,130,800
Jan 24, 2024 141.06 141.69 139.74 140.00 140.00 2,455,200
Jan 23, 2024 140.78 141.01 140.21 140.60 140.60 2,242,300
Jan 22, 2024 139.53 140.64 139.53 140.52 140.52 2,082,100
Jan 19, 2024 138.21 139.35 137.65 139.02 139.02 3,054,000
Jan 18, 2024 138.00 138.71 136.93 137.81 137.81 2,882,800
Jan 17, 2024 137.00 137.99 136.48 137.44 137.44 3,139,500
Jan 16, 2024 136.30 137.25 135.97 137.00 137.00 2,702,900
Jan 12, 2024 136.99 137.15 136.25 136.92 136.92 1,963,200
Jan 11, 2024 136.50 136.50 135.13 136.39 136.39 2,105,000
Jan 10, 2024 136.00 136.48 134.94 135.40 135.40 2,008,900
Jan 9, 2024 134.34 135.28 134.34 135.10 135.10 2,322,700
Jan 8, 2024 134.30 135.27 133.67 135.23 135.23 2,453,500
Jan 5, 2024 133.21 133.70 132.15 132.57 132.57 2,564,900
Jan 4, 2024 132.16 133.28 131.95 133.00 133.00 2,839,200
Jan 3, 2024 133.01 133.01 131.41 131.75 131.75 3,710,700
Jan 2, 2024 132.33 133.67 131.94 133.08 133.08 3,227,800
Dec 29, 2023 133.41 133.81 132.22 132.84 132.84 2,021,800
Dec 28, 2023 132.65 133.84 132.65 133.38 133.38 1,636,100
Dec 27, 2023 132.47 133.25 132.47 133.01 133.01 1,762,900
Dec 26, 2023 133.43 133.58 132.36 132.59 132.59 2,149,500
Dec 22, 2023 134.00 134.20 133.12 133.61 133.61 2,360,100
Dec 21, 2023 133.14 134.11 132.75 133.21 133.21 2,036,600
Dec 20, 2023 133.46 134.80 132.68 132.74 132.74 2,780,600
Dec 19, 2023 134.08 134.77 133.56 134.18 134.18 4,221,800
Dec 18, 2023 133.60 135.27 132.59 134.49 134.49 4,165,000
Dec 15, 2023 133.65 134.33 132.35 133.01 133.01 7,200,100
Dec 14, 2023 135.29 136.49 134.26 135.01 135.01 5,353,100
Dec 13, 2023 134.15 135.36 133.39 135.22 135.22 3,265,800
Dec 12, 2023 134.01 134.68 133.57 134.49 134.49 3,076,500
Dec 11, 2023 133.00 134.66 132.45 133.92 133.92 3,122,100
Dec 8, 2023 131.50 132.58 131.46 132.36 132.36 2,364,500
Dec 7, 2023 131.50 131.55 130.27 131.42 131.42 2,634,400
Dec 6, 2023 131.00 131.72 130.09 131.09 131.09 2,613,500
Dec 5, 2023 130.76 130.99 129.60 130.45 130.45 2,291,900
Dec 4, 2023 130.11 131.46 129.83 130.35 130.35 2,466,600
Dec 1, 2023 129.97 131.25 129.64 130.61 130.61 2,516,400
Nov 30, 2023 129.22 130.70 128.43 130.61 130.61 4,734,000
Nov 29, 2023 127.97 129.76 127.80 129.36 129.36 3,277,400
Nov 28, 2023 127.02 127.97 126.68 127.47 127.47 3,003,100
Nov 27, 2023 125.42 126.63 125.42 126.53 126.53 2,334,800
Nov 24, 2023 125.50 126.27 125.48 125.80 125.80 1,111,200
Nov 22, 2023 125.53 125.89 125.05 125.45 125.45 1,843,300
Nov 21, 2023 124.50 125.33 124.11 125.09 125.09 2,795,300
Nov 20, 2023 123.98 124.44 121.87 124.08 124.08 3,367,100
Nov 17, 2023 125.27 125.51 123.68 124.08 124.08 5,007,200
Nov 16, 2023 126.64 127.94 124.12 124.83 124.83 4,478,300
Nov 15, 2023 123.18 125.68 122.15 125.24 125.24 4,259,300
Nov 14, 2023 122.41 123.12 122.00 122.16 122.16 2,674,100
Nov 13, 2023 121.34 122.20 121.07 121.56 121.56 2,403,600
Nov 10, 2023 119.95 121.84 119.51 121.51 121.51 2,093,800
Nov 9, 2023 119.66 119.92 118.42 119.38 119.38 2,697,600
Nov 8, 2023 119.23 120.72 118.66 120.13 120.13 2,737,200
Nov 7, 2023 119.78 119.94 118.99 119.21 119.21 2,340,300
Nov 6, 2023 119.42 119.98 118.78 119.64 119.64 1,947,400
Nov 3, 2023 119.31 120.11 118.77 119.54 119.54 2,724,800
Nov 2, 2023 115.88 117.87 114.32 117.81 117.81 2,807,500
Nov 1, 2023 114.08 115.22 113.59 114.93 114.93 2,387,300
Oct 31, 2023 113.64 114.92 113.11 113.75 113.75 2,978,900
Oct 30, 2023 113.27 113.61 111.53 112.94 112.94 2,655,700
Oct 27, 2023 114.14 114.90 112.17 112.46 112.46 2,952,700
Oct 26, 2023 114.09 115.30 113.00 114.26 114.26 4,179,800
Oct 25, 2023 114.85 117.14 113.92 114.12 114.12 5,210,800
Oct 24, 2023 113.14 116.79 112.41 115.45 115.45 6,064,100
Oct 23, 2023 109.90 110.98 109.12 109.61 109.61 4,488,300
Oct 20, 2023 112.86 113.23 110.26 110.50 110.50 3,295,100
Oct 19, 2023 112.90 113.83 111.58 111.97 111.97 2,760,800
Oct 18, 2023 114.85 114.88 112.90 113.08 113.08 1,990,200
Oct 17, 2023 113.06 115.38 112.81 114.99 114.99 3,164,000
Oct 16, 2023 113.92 114.12 112.85 113.58 113.58 2,247,700
Oct 13, 2023 112.47 113.35 111.87 112.48 112.48 2,067,900
Oct 12, 2023 113.28 113.96 111.95 112.68 112.68 1,740,500
Oct 11, 2023 114.87 115.48 112.68 113.55 113.55 2,313,900
Oct 10, 2023 114.52 115.18 113.92 114.65 114.65 1,673,700
Oct 9, 2023 112.64 114.83 112.64 114.36 114.36 2,041,000
Oct 6, 2023 113.25 114.95 112.76 114.06 114.06 2,044,500
Oct 5, 2023 112.73 113.34 111.78 113.15 113.15 2,613,300
Oct 4, 2023 111.28 113.09 110.42 112.97 112.97 3,170,600
Oct 3, 2023 111.94 112.17 110.16 111.05 111.05 2,696,900
Oct 2, 2023 112.09 113.36 111.79 112.85 112.85 2,289,800
Sep 29, 2023 114.00 114.32 112.53 112.96 112.96 2,376,300
Sep 28, 2023 113.25 113.91 113.01 113.55 113.55 2,599,700
Sep 27, 2023 114.86 115.41 112.40 113.19 113.19 3,084,600
Sep 26, 2023 115.28 115.96 114.50 114.56 114.56 2,147,800
Sep 25, 2023 115.64 116.38 115.46 116.09 116.09 1,513,200
Sep 22, 2023 116.74 116.95 115.64 116.08 116.08 2,238,600
Sep 21, 2023 119.04 119.13 116.66 116.72 116.72 3,260,400
Sep 20, 2023 120.76 121.26 119.57 119.69 119.69 1,444,400
Sep 19, 2023 121.14 121.34 120.13 120.69 120.69 1,702,800
Sep 18, 2023 121.05 121.37 120.17 121.20 121.20 2,077,100
Sep 15, 2023 121.32 122.62 120.92 121.05 121.05 5,493,700
Sep 14, 2023 121.96 122.60 121.26 122.20 122.20 1,930,900
Sep 13, 2023 121.41 121.68 120.48 121.30 121.30 2,596,200
Sep 12, 2023 121.51 122.36 120.95 121.65 121.65 2,290,700
Sep 11, 2023 121.74 122.45 121.35 121.68 121.68 2,075,900
Sep 8, 2023 123.26 123.74 121.26 121.60 121.60 2,263,800
Sep 7, 2023 122.58 123.35 122.15 123.10 123.10 2,346,200
Sep 6, 2023 121.90 122.98 121.72 122.50 122.50 1,892,400
Sep 5, 2023 122.78 123.63 121.62 121.81 121.81 2,119,500
Sep 1, 2023 122.22 123.03 121.51 122.81 122.81 1,777,200
Aug 31, 2023 122.75 122.97 120.98 121.39 121.39 2,869,700
Aug 30, 2023 122.51 122.97 121.88 122.59 122.59 1,765,700
Aug 29, 2023 122.63 123.24 122.12 122.73 122.73 1,457,700
Aug 28, 2023 122.06 122.83 121.79 122.74 122.74 1,354,200
Aug 25, 2023 121.34 122.01 120.55 121.48 121.48 1,894,500
Aug 24, 2023 120.42 121.30 120.21 120.66 120.66 2,085,900
Aug 23, 2023 119.80 121.02 119.09 120.41 120.41 1,673,800
Aug 22, 2023 119.60 119.70 118.90 119.26 119.26 1,631,800
Aug 21, 2023 120.09 120.44 118.57 119.09 119.09 1,767,700
Aug 18, 2023 119.32 120.80 119.32 120.08 120.08 2,223,700
Aug 17, 2023 122.13 122.29 120.18 120.33 120.33 2,428,200
Aug 16, 2023 123.48 123.48 121.61 121.78 121.78 1,994,800
Aug 15, 2023 123.89 124.55 122.95 123.17 123.17 1,950,700
Aug 14, 2023 125.50 126.30 124.21 124.47 124.47 2,168,800
Aug 11, 2023 126.01 126.18 124.98 125.59 125.59 1,338,400
Aug 10, 2023 126.01 126.95 125.72 126.01 126.01 1,880,100
Aug 9, 2023 125.59 126.32 124.95 125.05 125.05 1,681,400
Aug 8, 2023 124.82 125.49 124.31 125.20 125.20 1,553,100
Aug 7, 2023 125.58 126.18 125.08 125.88 125.88 1,493,100
Aug 4, 2023 124.98 125.70 124.10 124.82 124.82 1,789,100
Aug 3, 2023 124.25 125.56 123.95 125.18 125.18 1,784,100
Aug 2, 2023 126.20 126.89 124.43 124.56 124.56 2,206,000
Aug 1, 2023 125.96 127.23 125.30 126.97 126.97 2,064,300
Jul 31, 2023 125.66 126.54 125.36 126.21 126.21 2,811,200
Jul 28, 2023 124.67 125.13 123.75 124.99 124.99 3,294,100
Jul 27, 2023 128.07 128.07 122.93 123.51 123.51 3,923,900
Jul 26, 2023 124.74 128.39 122.60 127.30 127.30 4,829,300
Jul 25, 2023 129.42 130.74 128.82 130.06 130.06 3,114,400
Jul 24, 2023 129.36 130.16 128.91 129.75 129.75 2,706,800
Jul 21, 2023 129.74 130.25 128.50 128.53 128.53 2,409,000
Jul 20, 2023 128.11 129.56 127.60 129.38 129.38 2,625,700
Jul 19, 2023 129.24 129.39 127.60 127.63 127.63 3,417,700
Jul 18, 2023 128.22 129.50 127.03 129.32 129.32 2,063,000
Jul 17, 2023 127.90 129.15 127.28 128.51 128.51 1,822,700
Jul 14, 2023 128.48 128.69 127.53 128.00 128.00 1,829,500
Jul 13, 2023 127.40 128.85 127.40 128.68 128.68 2,366,100
Jul 12, 2023 128.00 128.03 126.99 127.57 127.57 2,212,300
Jul 11, 2023 126.93 127.66 126.53 126.99 126.99 1,903,500
Jul 10, 2023 125.51 127.09 125.11 126.89 126.89 2,588,900
Jul 7, 2023 124.66 125.83 124.52 125.20 125.20 2,004,600
Jul 6, 2023 123.99 125.75 123.44 125.39 125.39 2,260,300
Jul 5, 2023 125.28 125.94 124.16 124.90 124.90 3,509,000
Jul 3, 2023 125.69 126.16 125.28 125.95 125.95 1,395,600
Jun 30, 2023 124.91 126.55 124.68 126.15 126.15 3,081,700
Jun 29, 2023 123.01 124.15 123.01 124.05 124.05 2,561,600
Jun 28, 2023 122.72 123.81 122.50 122.95 122.95 2,940,200
Jun 27, 2023 120.51 122.43 120.15 122.40 122.40 2,593,500
Jun 26, 2023 120.03 121.72 119.69 120.16 120.16 2,302,100
Jun 23, 2023 120.01 120.90 119.00 120.49 120.49 4,278,400
Jun 22, 2023 119.80 120.55 119.15 120.54 120.54 1,666,200
Jun 21, 2023 119.01 120.53 118.39 120.03 120.03 2,227,000
Jun 20, 2023 118.91 120.29 118.90 119.57 119.57 2,530,300
Jun 16, 2023 120.73 120.86 119.40 119.96 119.96 6,419,600
Jun 15, 2023 118.86 120.94 118.45 120.35 120.35 3,082,900
Jun 14, 2023 119.45 121.49 119.33 120.00 120.00 4,561,600
Jun 13, 2023 117.91 119.01 117.67 118.76 118.76 3,709,500
Jun 12, 2023 117.05 117.77 116.64 117.63 117.63 3,573,000
Jun 9, 2023 115.81 117.25 115.02 116.82 116.82 2,635,900
Jun 8, 2023 115.87 116.29 115.06 115.29 115.29 2,963,500
Jun 7, 2023 115.50 116.00 113.57 115.78 115.78 3,075,700
Jun 6, 2023 112.54 116.07 112.48 114.23 114.23 31,735,400
Jun 5, 2023 113.90 114.29 111.77 112.23 112.23 5,873,100
Jun 2, 2023 113.41 114.35 112.85 113.90 113.90 4,526,900
Jun 1, 2023 112.10 113.23 111.60 112.75 112.75 4,084,300
May 31, 2023 112.29 112.96 110.31 112.19 112.19 16,398,300
May 30, 2023 113.77 113.83 111.38 112.96 112.96 4,087,400
May 26, 2023 112.68 114.00 112.10 113.77 113.77 4,027,300
May 25, 2023 115.38 116.05 112.49 112.81 112.81 5,620,400
May 24, 2023 117.75 117.84 115.92 116.47 116.47 2,623,900
May 23, 2023 118.41 119.84 117.75 118.27 118.27 2,173,400
May 22, 2023 119.98 120.26 119.33 119.54 119.54 2,042,000
May 19, 2023 120.49 120.83 119.29 119.54 119.54 3,224,600
May 18, 2023 119.46 120.19 118.83 120.16 120.16 3,212,000
May 17, 2023 118.80 120.32 118.75 119.69 119.69 2,599,000
May 16, 2023 119.57 119.91 118.58 118.68 118.68 1,752,800
May 15, 2023 119.45 119.85 119.04 119.72 119.72 1,805,000
May 12, 2023 119.75 120.33 118.72 119.45 119.45 1,711,600
May 11, 2023 118.22 119.75 117.46 119.35 119.35 1,856,900
May 10, 2023 120.10 120.41 117.39 118.35 118.35 2,434,300
May 9, 2023 118.99 119.64 118.05 119.39 119.39 2,393,500
May 8, 2023 119.64 120.16 118.82 119.50 119.50 2,189,300
May 5, 2023 118.59 120.62 118.22 120.30 120.30 2,163,200
May 4, 2023 119.20 119.64 116.95 117.78 117.78 2,523,000
May 3, 2023 119.70 121.17 118.96 119.34 119.34 1,729,200
May 2, 2023 121.30 121.72 118.42 119.26 119.26 2,543,700
May 1, 2023 121.66 122.36 121.31 121.44 121.44 2,012,500
Apr 28, 2023 119.49 122.17 119.16 122.12 122.12 2,767,700
Apr 27, 2023 119.48 120.04 118.59 119.60 119.60 3,018,700

Related Tickers

FIS Fidelity National Information Services, Inc.
69.60
-1.23%
 
ACN Accenture plc
308.01
-0.32%
 
XRX Xerox Holdings Corporation
14.00
-1.27%
 
INFY Infosys Limited
16.94
-0.41%
 
CACI CACI International Inc
404.87
+0.75%
 
CDW CDW Corporation
242.26
-0.48%
 
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
 
IT Gartner, Inc.
448.78
+0.55%
 
IBM International Business Machines Corporation
167.13
-1.05%
 
LDOS Leidos Holdings, Inc.
130.36
+0.37%