FISERV Historical Stock Price

Below is the stock price history for Fiserv FISV. Data is recorded each day for the historical open, high, low, close and volume. The Fiserv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fiserv Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 76.69 77.69 76.69 77.40 75,633
2018-07-19 77.30 77.54 76.87 77.43 45,579
2018-07-18 77.30 77.30 76.87 77.18 49,116
2018-07-17 76.97 77.32 76.86 77.12 81,198
2018-07-16 77.57 77.61 76.76 76.80 37,465
2018-07-13 77.60 77.64 77.27 77.41 47,305
2018-07-12 77.00 77.50 76.84 77.50 84,662
2018-07-11 75.91 76.90 75.91 76.49 94,814
2018-07-10 75.92 76.21 75.60 75.97 76,027
2018-07-09 75.89 76.26 75.55 75.83 52,414
2018-07-06 75.14 75.62 75.03 75.41 45,156
2018-07-05 74.62 75.12 74.41 75.05 41,545
2018-07-03 75.06 75.06 74.40 74.40 33,616
2018-07-02 73.80 74.64 73.73 74.64 63,803
2018-06-29 74.09 74.55 74.06 74.12 44,542
2018-06-28 73.85 74.05 73.30 73.90 68,760
2018-06-27 74.47 74.47 73.30 73.33 81,421
2018-06-26 74.53 74.74 74.16 74.16 75,503
2018-06-25 75.35 75.35 74.14 74.44 97,672
2018-06-22 76.05 76.08 75.44 75.71 100,632
2018-06-21 76.14 76.33 75.62 75.80 100,604
2018-06-20 76.31 76.71 76.17 76.21 71,667
2018-06-19 75.84 76.18 75.66 76.10 60,241
2018-06-18 75.87 76.32 75.63 76.25 72,805
2018-06-15 76.33 76.47 75.92 76.47 85,033
2018-06-14 76.11 76.89 76.11 76.41 82,146
2018-06-13 75.84 76.68 75.74 75.86 72,225
2018-06-12 74.86 75.90 74.75 75.83 62,491
2018-06-11 75.32 75.49 75.11 75.18 52,268
2018-06-08 75.20 75.48 74.85 75.44 62,410

» More Fiserv Stock Price History

To see other companies like Fiserv (FISV), view our stock market today for news, and other data.