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 Inc
(NY:
FI
)
169.81
+1.02 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
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 (%)
Aug 23, 2024
169.36
169.97
168.44
169.81
2,428,167
+1.02(+0.60%)
Aug 22, 2024
168.38
169.21
168.06
168.79
1,934,070
+0.46(+0.27%)
Aug 21, 2024
167.41
168.41
166.70
168.33
1,819,843
+0.29(+0.17%)
Aug 20, 2024
169.75
169.77
167.03
168.04
1,789,865
+0.13(+0.08%)
Aug 19, 2024
167.63
168.41
167.13
167.91
1,369,991
+0.59(+0.35%)
Aug 16, 2024
165.47
167.43
165.05
167.32
3,799,303
+1.60(+0.97%)
Aug 15, 2024
165.00
165.98
164.16
165.72
1,902,782
+1.69(+1.03%)
Aug 14, 2024
162.25
164.35
162.02
164.03
1,447,598
+1.57(+0.97%)
Aug 13, 2024
161.25
162.57
160.85
162.46
2,203,937
+1.36(+0.84%)
Aug 12, 2024
162.00
162.92
160.49
161.10
2,529,896
-0.49(-0.30%)
Aug 09, 2024
159.95
161.77
159.34
161.59
1,576,020
+1.44(+0.90%)
Aug 08, 2024
156.89
160.44
156.41
160.15
1,787,028
+3.93(+2.52%)
Aug 07, 2024
159.01
160.84
155.96
156.22
2,318,138
-1.12(-0.71%)
Aug 06, 2024
155.49
159.39
154.63
157.34
2,760,928
+2.57(+1.66%)
Aug 05, 2024
157.46
159.67
154.17
154.77
3,614,772
-4.15(-2.61%)
Aug 02, 2024
160.07
161.01
157.50
158.92
3,086,128
-2.47(-1.53%)
Aug 01, 2024
164.17
165.56
161.11
161.39
3,071,796
-2.18(-1.33%)
Jul 31, 2024
163.58
164.54
162.98
163.57
2,077,132
+0.46(+0.28%)
Jul 30, 2024
163.74
164.47
162.51
163.11
1,660,286
+0.40(+0.25%)
Jul 29, 2024
160.50
163.91
160.21
162.71
2,350,399
+2.77(+1.73%)
Jul 26, 2024
156.99
160.16
156.89
159.94
3,345,301
+3.93(+2.52%)
Jul 25, 2024
161.60
162.47
155.96
156.01
5,358,879
-5.15(-3.20%)
Jul 24, 2024
160.00
161.73
158.76
161.16
5,171,471
+3.94(+2.51%)
Jul 23, 2024
158.13
159.21
157.12
157.22
3,494,198
-1.41(-0.89%)
Jul 22, 2024
157.04
158.76
156.35
158.63
1,915,999
+2.59(+1.66%)
Jul 19, 2024
158.39
158.81
155.55
156.04
2,631,527
-1.65(-1.05%)
Jul 18, 2024
157.74
159.95
157.05
157.69
2,965,749
-0.27(-0.17%)
Jul 17, 2024
157.06
158.62
157.04
157.96
3,100,545
+0.82(+0.52%)
Jul 16, 2024
155.81
157.44
155.29
157.14
2,261,714
+1.75(+1.13%)
Jul 15, 2024
154.19
155.76
153.77
155.39
1,915,146
+2.19(+1.43%)
Jul 12, 2024
151.88
154.44
151.59
153.20
2,657,550
+1.95(+1.29%)
Jul 11, 2024
149.24
151.46
148.58
151.25
2,087,323
+2.36(+1.59%)
Jul 10, 2024
150.86
150.94
146.46
148.89
2,570,954
-2.20(-1.46%)
Jul 09, 2024
150.96
151.97
150.18
151.09
1,917,943
+0.11(+0.07%)
Jul 08, 2024
150.00
151.28
149.71
150.98
2,461,056
+0.47(+0.31%)
Jul 05, 2024
149.08
150.57
148.13
150.51
1,684,545
+1.72(+1.16%)
Jul 03, 2024
149.42
149.97
148.16
148.79
1,142,575
-0.60(-0.40%)
Jul 02, 2024
146.77
149.46
146.77
149.39
1,480,421
+2.25(+1.53%)
Jul 01, 2024
149.55
150.07
147.05
147.14
1,572,842
-1.90(-1.27%)
Jun 28, 2024
149.64
149.64
147.94
149.04
3,926,039
-0.04(-0.03%)
Jun 27, 2024
150.02
150.23
148.36
149.08
2,330,514
-0.67(-0.45%)
Jun 26, 2024
147.74
150.05
147.74
149.75
2,662,000
+0.87(+0.58%)
Jun 25, 2024
150.40
150.69
148.53
148.88
2,333,488
-1.39(-0.93%)
Jun 24, 2024
149.70
151.82
149.10
150.27
2,073,270
+0.48(+0.32%)
Jun 21, 2024
150.41
151.12
148.68
149.79
7,010,525
-0.15(-0.10%)
Jun 20, 2024
148.99
150.56
148.42
149.94
2,653,378
+0.45(+0.30%)
Jun 18, 2024
150.46
150.58
148.18
149.49
2,461,400
-0.24(-0.16%)
Jun 17, 2024
148.27
150.08
147.46
149.73
2,140,671
+0.79(+0.53%)
Jun 14, 2024
147.45
149.25
146.97
148.94
2,374,240
+0.68(+0.46%)
Jun 13, 2024
147.66
148.31
146.25
148.26
2,025,907
+0.24(+0.16%)
Jun 12, 2024
150.62
150.68
147.68
148.02
2,420,223
+0.02(+0.01%)
Jun 11, 2024
149.08
149.15
147.38
148.00
2,556,687
-1.60(-1.07%)
Jun 10, 2024
150.34
150.40
148.10
149.60
2,375,057
-1.82(-1.20%)
Jun 07, 2024
150.79
152.18
150.42
151.42
1,835,543
+0.86(+0.57%)
Jun 06, 2024
149.36
151.36
148.88
150.56
1,771,261
+1.25(+0.84%)
Jun 05, 2024
148.74
150.03
147.84
149.31
1,947,305
+1.32(+0.89%)
Jun 04, 2024
147.66
148.80
147.52
147.99
2,111,812
-0.48(-0.32%)
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
.