Skip to main content

Fiserv Inc (NY: FI )

150.76 +0.65 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 150.19 151.56 149.60 150.76 2,178,724 +0.65(+0.43%)
Feb 22, 2024 148.95 150.44 148.57 150.11 1,868,929 +2.47(+1.67%)
Feb 21, 2024 147.63 147.88 146.34 147.64 2,162,549 -0.29(-0.20%)
Feb 20, 2024 147.95 149.16 147.59 147.93 2,542,032 -0.11(-0.07%)
Feb 16, 2024 148.32 148.65 147.31 148.04 2,207,483 +0.03(+0.02%)
Feb 15, 2024 145.73 148.07 145.44 148.01 2,216,246 +3.03(+2.09%)
Feb 14, 2024 144.16 145.21 142.98 144.98 2,234,216 +1.40(+0.98%)
Feb 13, 2024 143.70 144.35 142.47 143.58 2,116,018 -0.65(-0.45%)
Feb 12, 2024 144.31 144.86 143.70 144.23 1,689,618 +0.00(+0.00%)
Feb 09, 2024 143.38 144.34 142.74 144.23 2,145,015 +0.68(+0.47%)
Feb 08, 2024 142.25 143.66 142.14 143.55 2,283,660 +0.84(+0.59%)
Feb 07, 2024 141.11 143.77 140.26 142.71 2,906,428 +1.62(+1.15%)
Feb 06, 2024 141.62 141.89 137.13 141.09 5,105,371 -3.06(-2.12%)
Feb 05, 2024 144.46 145.28 143.60 144.15 3,296,064 -0.75(-0.52%)
Feb 02, 2024 144.27 145.87 143.49 144.90 2,565,294 +0.96(+0.67%)
Feb 01, 2024 142.17 143.98 141.83 143.94 2,337,213 +2.07(+1.46%)
Jan 31, 2024 144.41 144.82 141.85 141.87 3,091,545 -2.18(-1.51%)
Jan 30, 2024 143.35 144.20 142.62 144.05 2,301,692 +1.14(+0.80%)
Jan 29, 2024 140.69 143.12 140.68 142.91 2,080,229 +1.57(+1.11%)
Jan 26, 2024 140.56 141.75 140.17 141.34 1,972,697 +0.68(+0.48%)
Jan 25, 2024 140.89 141.09 139.79 140.66 2,130,788 +0.66(+0.47%)
Jan 24, 2024 141.06 141.69 139.74 140.00 2,455,218 -0.60(-0.43%)
Jan 23, 2024 140.78 141.01 140.21 140.60 2,245,000 +0.08(+0.06%)
Jan 22, 2024 139.52 140.64 139.53 140.52 2,082,085 +1.50(+1.08%)
Jan 19, 2024 138.21 139.35 137.65 139.02 3,053,996 +1.21(+0.88%)
Jan 18, 2024 138.00 138.71 136.93 137.81 2,882,822 +0.37(+0.27%)
Jan 17, 2024 137.00 137.99 136.48 137.44 3,139,532 +0.44(+0.32%)
Jan 16, 2024 136.30 137.25 135.97 137.00 2,702,906 +0.08(+0.06%)
Jan 12, 2024 136.99 137.15 136.25 136.92 1,963,174 +0.53(+0.39%)
Jan 11, 2024 136.50 136.50 135.13 136.39 2,105,226 +0.99(+0.73%)
Jan 10, 2024 136.00 136.48 134.94 135.40 2,008,934 +0.30(+0.22%)
Jan 09, 2024 134.34 135.28 134.34 135.10 2,322,752 -0.13(-0.10%)
Jan 08, 2024 134.30 135.27 133.66 135.23 2,452,987 +2.66(+2.01%)
Jan 05, 2024 133.21 133.70 132.15 132.57 2,564,880 -0.43(-0.32%)
Jan 04, 2024 132.16 133.28 131.95 133.00 2,839,157 +1.25(+0.95%)
Jan 03, 2024 133.01 133.01 131.41 131.75 3,710,743 -1.33(-1.00%)
Jan 02, 2024 132.33 133.67 131.94 133.08 3,227,822 +0.24(+0.18%)
Dec 29, 2023 133.41 133.81 132.22 132.84 2,021,783 -0.54(-0.40%)
Dec 28, 2023 132.65 133.84 132.65 133.38 1,636,069 +0.37(+0.28%)
Dec 27, 2023 132.47 133.25 132.47 133.01 1,762,876 +0.42(+0.32%)
Dec 26, 2023 133.43 133.58 132.36 132.59 2,149,511 -1.02(-0.76%)
Dec 22, 2023 134.00 134.19 133.12 133.61 2,360,064 +0.40(+0.30%)
Dec 21, 2023 133.14 134.11 132.75 133.21 2,036,994 +0.47(+0.35%)
Dec 20, 2023 133.46 134.80 132.68 132.74 2,780,573 -1.44(-1.07%)
Dec 19, 2023 134.08 134.77 133.56 134.18 4,221,796 -0.31(-0.23%)
Dec 18, 2023 133.60 135.28 132.59 134.49 4,164,973 +1.48(+1.11%)
Dec 15, 2023 133.65 134.33 132.35 133.01 7,230,152 -2.00(-1.48%)
Dec 14, 2023 135.29 136.49 134.26 135.01 5,353,099 -0.21(-0.16%)
Dec 13, 2023 134.15 135.36 133.38 135.22 3,265,515 +0.73(+0.54%)
Dec 12, 2023 134.01 134.66 133.57 134.49 3,075,966 +0.57(+0.43%)
Dec 11, 2023 133.00 134.66 132.45 133.92 3,122,093 +1.56(+1.18%)
Dec 08, 2023 131.50 132.58 131.46 132.36 2,364,472 +0.94(+0.72%)
Dec 07, 2023 131.50 131.55 130.27 131.42 2,634,384 +0.33(+0.25%)
Dec 06, 2023 131.00 131.72 130.09 131.09 2,613,471 +0.64(+0.49%)
Dec 05, 2023 130.76 130.99 129.60 130.45 2,291,860 +0.10(+0.08%)
Dec 04, 2023 130.11 131.46 129.83 130.35 2,466,572 -0.26(-0.20%)
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.