Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fiserv
(NQ:
FISV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
39.73
40.00
39.46
39.54
940,400
-0.16(-0.40%)
Dec 30, 2003
39.25
39.85
38.81
39.70
1,118,840
-0.30(-0.75%)
Dec 29, 2003
39.59
40.01
39.32
40.00
1,018,736
+0.13(+0.33%)
Dec 26, 2003
39.77
39.95
39.54
39.87
369,018
+0.14(+0.35%)
Dec 24, 2003
39.53
39.83
39.20
39.73
590,753
+0.09(+0.23%)
Dec 23, 2003
39.01
40.00
38.85
39.64
1,320,948
+0.64(+1.64%)
Dec 22, 2003
38.36
39.00
38.33
39.00
1,244,137
+0.72(+1.88%)
Dec 19, 2003
38.87
38.87
38.10
38.28
1,808,557
-0.55(-1.42%)
Dec 18, 2003
38.72
38.95
38.26
38.83
1,141,950
+0.53(+1.38%)
Dec 17, 2003
39.15
39.42
38.20
38.30
1,497,550
-1.07(-2.72%)
Dec 16, 2003
38.33
39.46
38.26
39.37
1,214,109
+0.64(+1.65%)
Dec 15, 2003
39.56
40.00
38.25
38.73
1,909,281
-0.39(-1.00%)
Dec 12, 2003
39.71
39.75
38.81
39.12
1,401,956
-0.34(-0.86%)
Dec 11, 2003
38.90
39.81
38.45
39.46
1,738,100
+0.79(+2.04%)
Dec 10, 2003
38.66
38.82
38.44
38.67
1,224,682
-0.03(-0.08%)
Dec 09, 2003
39.44
39.49
38.64
38.70
1,992,459
-0.60(-1.53%)
Dec 08, 2003
39.15
39.40
38.41
39.30
2,029,386
+0.99(+2.58%)
Dec 05, 2003
39.00
38.90
38.26
38.31
1,692,578
-0.69(-1.77%)
Dec 04, 2003
38.12
39.00
38.10
39.00
1,437,341
+0.72(+1.88%)
Dec 03, 2003
38.10
39.05
38.10
38.28
1,862,755
+0.07(+0.18%)
Dec 02, 2003
38.26
38.90
38.00
38.21
1,691,609
-0.29(-0.75%)
Dec 01, 2003
37.80
38.52
37.65
38.50
1,852,624
+1.00(+2.67%)
Nov 28, 2003
37.69
37.78
37.19
37.50
299,046
-0.11(-0.29%)
Nov 26, 2003
37.54
37.98
36.58
37.61
1,198,463
+0.05(+0.13%)
Nov 25, 2003
37.24
37.63
36.76
37.56
1,917,104
+0.40(+1.08%)
Nov 24, 2003
35.58
37.36
35.52
37.16
1,629,495
+1.98(+5.63%)
Nov 21, 2003
35.51
35.65
34.89
35.18
1,344,629
-0.11(-0.31%)
Nov 20, 2003
35.27
36.19
34.86
35.29
1,051,144
-0.50(-1.40%)
Nov 19, 2003
35.61
36.02
35.40
35.79
900,966
+0.11(+0.31%)
Nov 18, 2003
36.42
36.97
35.64
35.68
1,198,144
-0.74(-2.03%)
Nov 17, 2003
36.70
36.88
35.98
36.42
1,306,824
-0.45(-1.22%)
Nov 14, 2003
37.36
37.98
36.57
36.87
1,271,187
-0.58(-1.55%)
Nov 13, 2003
37.49
37.81
37.16
37.45
1,181,375
-0.28(-0.74%)
Nov 12, 2003
36.45
37.81
36.41
37.73
1,483,318
+1.09(+2.97%)
Nov 11, 2003
37.00
37.50
36.48
36.64
1,318,631
-0.42(-1.13%)
Nov 10, 2003
36.72
37.62
36.46
37.06
1,970,252
+0.36(+0.98%)
Nov 07, 2003
36.72
37.14
36.60
36.70
1,396,974
+0.20(+0.55%)
Nov 06, 2003
36.45
36.74
35.82
36.50
1,780,956
+0.31(+0.86%)
Nov 05, 2003
36.38
36.49
35.99
36.19
1,850,883
+0.02(+0.06%)
Nov 04, 2003
36.13
36.58
35.90
36.17
1,192,702
-0.08(-0.22%)
Nov 03, 2003
35.57
36.50
35.54
36.25
1,680,502
+0.93(+2.64%)
Oct 31, 2003
35.85
35.96
35.25
35.32
1,480,284
-0.44(-1.23%)
Oct 30, 2003
35.21
36.00
35.25
35.76
2,393,949
+0.55(+1.56%)
Oct 29, 2003
34.98
35.40
34.89
35.21
2,302,089
+0.35(+1.00%)
Oct 28, 2003
33.93
34.97
33.91
34.86
2,396,049
+1.05(+3.11%)
Oct 27, 2003
34.11
34.16
33.10
33.81
2,740,700
-0.11(-0.32%)
Oct 24, 2003
34.00
34.14
33.56
33.92
2,395,500
-0.56(-1.62%)
Oct 23, 2003
35.29
35.36
34.24
34.48
3,576,600
-0.20(-0.58%)
Oct 22, 2003
34.82
35.00
32.87
34.68
6,193,600
-1.30(-3.61%)
Oct 21, 2003
36.53
36.63
35.78
35.98
2,136,105
+0.13(+0.36%)
Oct 20, 2003
36.51
36.62
35.79
35.85
1,750,528
-0.86(-2.34%)
Oct 17, 2003
37.92
37.97
36.40
36.71
1,391,117
-0.88(-2.34%)
Oct 16, 2003
38.43
38.55
37.49
37.59
1,427,304
-0.84(-2.19%)
Oct 15, 2003
38.54
38.89
38.10
38.43
1,030,380
+0.07(+0.18%)
Oct 14, 2003
38.06
38.58
37.84
38.36
782,925
-0.06(-0.16%)
Oct 13, 2003
38.45
38.93
38.10
38.42
1,174,294
+0.12(+0.31%)
Oct 10, 2003
37.59
38.40
37.46
38.30
1,533,021
+0.78(+2.08%)
Oct 09, 2003
37.50
38.03
37.15
37.52
1,569,417
+0.51(+1.38%)
Oct 08, 2003
38.55
38.76
36.72
37.01
2,866,438
-1.37(-3.57%)
Oct 07, 2003
38.30
38.55
37.95
38.38
1,363,797
-0.02(-0.05%)
Oct 06, 2003
38.41
39.12
38.31
38.40
1,253,442
-0.02(-0.05%)
Oct 03, 2003
38.12
39.17
37.82
38.42
1,775,121
+1.05(+2.81%)
Oct 02, 2003
37.64
37.87
37.08
37.37
1,370,874
-0.29(-0.77%)
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
.