Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	159.74	159.92	158.41	158.57	1,865,987	-1.25(-0.78%)
Mar 28, 2024	159.67	159.99	158.88	159.82	2,751,423	+0.49(+0.31%)
Mar 27, 2024	159.25	159.90	157.91	159.33	2,382,916	+0.66(+0.42%)
Mar 26, 2024	157.26	158.78	157.10	158.67	3,465,138	+1.89(+1.21%)
Mar 25, 2024	156.24	156.91	155.66	156.78	2,272,181	+0.49(+0.31%)
Mar 22, 2024	156.50	157.33	155.96	156.29	2,532,995	-0.07(-0.04%)
Mar 21, 2024	155.98	156.86	155.48	156.36	3,021,161	+0.87(+0.56%)
Mar 20, 2024	154.00	155.62	153.43	155.49	2,296,187	+1.18(+0.76%)
Mar 19, 2024	152.38	154.52	152.00	154.31	3,068,892	+2.16(+1.42%)
Mar 18, 2024	150.07	152.42	150.07	152.15	2,211,136	+2.52(+1.68%)
Mar 15, 2024	148.30	150.76	148.19	149.63	3,408,154	-0.31(-0.21%)
Mar 14, 2024	151.66	151.97	149.26	149.94	2,703,398	-1.11(-0.73%)
Mar 13, 2024	150.30	151.72	149.75	151.05	2,784,826	+0.40(+0.27%)
Mar 12, 2024	150.08	151.26	149.78	150.65	1,937,611	+0.91(+0.61%)
Mar 11, 2024	151.45	151.82	149.13	149.74	2,879,494	-1.50(-0.99%)
Mar 08, 2024	150.21	151.80	149.95	151.24	1,919,127	+0.97(+0.65%)
Mar 07, 2024	151.37	152.19	149.86	150.27	2,106,195	-0.37(-0.25%)
Mar 06, 2024	150.51	151.50	149.91	150.64	1,918,085	+0.69(+0.46%)
Mar 05, 2024	150.21	151.36	149.66	149.95	2,255,443	-0.04(-0.03%)
Mar 04, 2024	150.13	150.89	149.11	149.99	2,162,681	-0.36(-0.24%)
Mar 01, 2024	149.60	151.14	149.38	150.35	2,169,656	+1.08(+0.72%)
Feb 29, 2024	148.59	149.97	147.47	149.27	4,807,468	+1.32(+0.89%)
Feb 28, 2024	150.79	151.97	146.01	147.95	5,774,308	-2.70(-1.79%)
Feb 27, 2024	150.44	151.08	149.67	150.65	1,858,953	-0.31(-0.21%)
Feb 26, 2024	149.93	151.72	149.65	150.96	2,487,665	+0.20(+0.13%)
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	134.27	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	134.68	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%)
Dec 01, 2023	129.97	131.25	129.64	130.61	2,516,384	+0.00(+0.00%)
Nov 30, 2023	129.22	130.70	128.43	130.61	4,734,045	+1.25(+0.97%)
Nov 29, 2023	127.97	129.76	127.80	129.36	3,277,448	+1.89(+1.48%)
Nov 28, 2023	127.02	127.97	126.68	127.47	3,003,076	+0.94(+0.74%)
Nov 27, 2023	125.42	126.63	125.42	126.53	2,334,825	+0.73(+0.58%)
Nov 24, 2023	125.50	126.27	125.48	125.80	1,111,237	+0.35(+0.28%)
Nov 22, 2023	125.53	125.89	125.05	125.45	1,843,262	+0.36(+0.29%)
Nov 21, 2023	124.50	125.33	124.11	125.09	2,795,323	+1.01(+0.81%)
Nov 20, 2023	123.98	124.44	121.86	124.08	3,367,097	+0.00(+0.00%)
Nov 17, 2023	125.27	125.51	123.68	124.08	5,007,186	-0.75(-0.60%)
Nov 16, 2023	126.64	127.94	124.11	124.83	4,478,329	-0.41(-0.33%)
Nov 15, 2023	123.18	125.67	122.15	125.24	4,259,319	+3.08(+2.52%)
Nov 14, 2023	122.40	123.12	122.00	122.16	2,673,650	+0.60(+0.49%)
Nov 13, 2023	121.34	122.20	121.07	121.56	2,403,562	+0.05(+0.04%)
Nov 10, 2023	119.95	121.84	119.51	121.51	2,093,765	+2.13(+1.78%)
Nov 09, 2023	119.66	119.92	118.42	119.38	2,697,592	-0.75(-0.62%)
Nov 08, 2023	119.23	120.72	118.66	120.13	2,737,193	+0.92(+0.77%)
Nov 07, 2023	119.78	119.94	118.98	119.21	2,340,304	-0.43(-0.36%)
Nov 06, 2023	119.42	119.98	118.78	119.64	1,947,419	+0.10(+0.08%)
Nov 03, 2023	119.31	120.11	118.77	119.54	2,724,830	+1.73(+1.47%)
Nov 02, 2023	115.88	117.87	114.32	117.81	2,807,476	+2.88(+2.51%)
Nov 01, 2023	114.08	115.22	113.59	114.93	2,387,273	+1.18(+1.04%)
Oct 31, 2023	113.64	114.92	113.11	113.75	2,978,876	+0.81(+0.72%)
Oct 30, 2023	113.27	113.61	111.53	112.94	2,655,664	+0.48(+0.43%)
Oct 27, 2023	114.14	114.90	112.17	112.46	2,953,092	-1.80(-1.58%)
Oct 26, 2023	114.09	115.30	113.00	114.26	4,179,866	+0.14(+0.12%)
Oct 25, 2023	114.85	117.14	113.92	114.12	5,210,790	-1.33(-1.15%)
Oct 24, 2023	113.14	116.79	112.41	115.45	6,064,155	+5.84(+5.33%)
Oct 23, 2023	109.90	110.98	109.11	109.61	4,488,292	-0.89(-0.81%)
Oct 20, 2023	112.86	113.23	110.26	110.50	3,295,083	-1.47(-1.31%)
Oct 19, 2023	112.90	113.83	111.58	111.97	2,760,785	-1.11(-0.98%)
Oct 18, 2023	114.85	114.88	112.90	113.08	1,990,187	-1.91(-1.66%)
Oct 17, 2023	113.06	115.38	112.81	114.99	3,163,982	+1.41(+1.24%)
Oct 16, 2023	113.92	114.12	112.85	113.58	2,247,695	+1.10(+0.98%)
Oct 13, 2023	112.47	113.35	111.87	112.48	2,067,872	-0.20(-0.18%)
Oct 12, 2023	113.28	113.96	111.95	112.68	1,740,482	-0.87(-0.77%)
Oct 11, 2023	114.87	115.48	112.67	113.55	2,313,948	-1.10(-0.96%)
Oct 10, 2023	114.52	115.18	113.92	114.65	1,673,676	+0.29(+0.25%)
Oct 09, 2023	112.64	114.83	112.64	114.36	2,041,070	+0.30(+0.26%)
Oct 06, 2023	113.25	114.95	112.76	114.06	2,044,546	+0.91(+0.80%)
Oct 05, 2023	112.73	113.34	111.78	113.15	2,613,326	+0.18(+0.16%)
Oct 04, 2023	111.28	113.09	110.42	112.97	3,220,678	+1.92(+1.73%)
Oct 03, 2023	111.94	112.17	110.16	111.05	2,696,886	-1.80(-1.60%)

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.

Fiserv Inc (NY: FI )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Fiserv Inc (NY: FI )

Historical Prices

Sections

Services

The Daily Press