NASDAQ:FISV | Historical Stock Price | FISERV INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.99$3.95$15.71$62.42$248.091986-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.59$1.592,276,100——
1994-12-29$1.65$1.652,065,500——
1994-12-28$1.61$1.611,085,400——
1994-12-27$1.61$1.612,739,150——
1994-12-23$1.59$1.591,854,900——
1994-12-22$1.58$1.582,682,450——
1994-12-21$1.57$1.57652,050——
1994-12-20$1.54$1.54604,800——
1994-12-19$1.54$1.54768,150——
1994-12-16$1.56$1.564,468,500——
1994-12-15$1.52$1.521,863,000——
1994-12-14$1.52$1.521,235,250——
1994-12-13$1.50$1.501,667,250——
1994-12-12$1.44$1.444,351,050——
1994-12-09$1.43$1.431,313,550——
1994-12-08$1.48$1.482,101,950——
1994-12-07$1.50$1.501,026,000——
1994-12-06$1.53$1.535,061,150——
1994-12-05$1.55$1.55325,350——
1994-12-02$1.54$1.54422,550——
1994-12-01$1.54$1.541,273,050——
1994-11-30$1.57$1.57958,500——
1994-11-29$1.59$1.592,058,750——
1994-11-28$1.56$1.562,284,200——
1994-11-25$1.54$1.54322,650——
1994-11-23$1.52$1.521,117,800——
1994-11-22$1.56$1.561,564,650——
1994-11-21$1.59$1.59947,700——
1994-11-18$1.61$1.611,865,700——
1994-11-17$1.62$1.621,595,700——
1994-11-16$1.65$1.651,680,750——
1994-11-15$1.63$1.631,108,350——
1994-11-14$1.67$1.67218,700——
1994-11-11$1.67$1.67195,750——
1994-11-10$1.67$1.67124,200——
1994-11-09$1.66$1.661,227,150——
1994-11-08$1.66$1.66897,750——
1994-11-07$1.65$1.65529,200——
1994-11-04$1.62$1.621,945,350——
1994-11-03$1.69$1.69758,700——
1994-11-02$1.70$1.702,709,450——
1994-11-01$1.69$1.69629,100——
1994-10-31$1.74$1.741,193,400——
1994-10-28$1.74$1.741,773,900——
1994-10-27$1.72$1.721,321,650——
1994-10-26$1.69$1.69162,000——
1994-10-25$1.67$1.67419,850——
1994-10-24$1.68$1.68365,850——
1994-10-21$1.67$1.67419,850——
1994-10-20$1.69$1.691,044,900——
1994-10-19$1.69$1.691,312,200——
1994-10-18$1.63$1.63931,500——
1994-10-17$1.63$1.63965,250——
1994-10-14$1.65$1.655,062,500——
1994-10-13$1.61$1.61955,800——
1994-10-12$1.61$1.611,698,300——
1994-10-11$1.63$1.631,274,400——
1994-10-10$1.65$1.651,124,550——
1994-10-07$1.64$1.641,113,750——
1994-10-06$1.67$1.671,327,050——
1994-10-05$1.59$1.59603,450——
1994-10-04$1.56$1.56999,000——
1994-10-03$1.58$1.582,308,500——
1994-09-30$1.59$1.59932,850——
1994-09-29$1.60$1.60461,700——
1994-09-28$1.61$1.615,807,700——
1994-09-27$1.56$1.561,387,800——
1994-09-26$1.59$1.591,134,000——
1994-09-23$1.61$1.61724,950——
1994-09-22$1.61$1.611,570,050——
1994-09-21$1.61$1.612,548,800——
1994-09-20$1.65$1.65365,850——
1994-09-19$1.63$1.63310,500——
1994-09-16$1.69$1.691,703,700——
1994-09-15$1.69$1.691,123,200——
1994-09-14$1.69$1.694,129,650——
1994-09-13$1.61$1.616,548,850——
1994-09-12$1.61$1.615,478,300——
1994-09-09$1.60$1.60371,250——
1994-09-08$1.59$1.59783,000——
1994-09-07$1.63$1.631,431,000——
1994-09-06$1.63$1.63854,550——
1994-09-02$1.65$1.65361,800——
1994-09-01$1.67$1.671,636,200——
1994-08-31$1.69$1.692,354,400——
1994-08-30$1.67$1.672,658,150——
1994-08-29$1.65$1.651,930,500——
1994-08-26$1.65$1.655,741,550——
1994-08-25$1.57$1.571,605,150——
1994-08-24$1.64$1.644,768,200——
1994-08-23$1.56$1.563,514,050——
1994-08-22$1.52$1.52648,000——
1994-08-19$1.54$1.542,035,800——
1994-08-18$1.54$1.541,377,000——
1994-08-17$1.56$1.562,938,950——
1994-08-16$1.52$1.521,520,100——
1994-08-15$1.51$1.511,915,650——
1994-08-12$1.54$1.54442,800——
1994-08-11$1.59$1.59210,600——
1994-08-10$1.61$1.61572,400——
1994-08-09$1.57$1.57739,800——
1994-08-08$1.61$1.612,666,250——
1994-08-05$1.59$1.59629,100——
1994-08-04$1.59$1.59114,750——
1994-08-03$1.59$1.59120,150——
1994-08-02$1.56$1.562,323,350——
1994-08-01$1.61$1.612,388,150——
1994-07-29$1.63$1.631,271,700——
1994-07-28$1.59$1.591,077,300——
1994-07-27$1.63$1.631,744,200——
1994-07-26$1.60$1.601,231,200——
1994-07-25$1.56$1.561,073,250——
1994-07-22$1.54$1.546,208,650——
1994-07-21$1.46$1.466,413,850——
1994-07-20$1.44$1.444,715,550——
1994-07-19$1.43$1.43205,200——
1994-07-18$1.39$1.39595,350——
1994-07-15$1.39$1.392,411,100——
1994-07-14$1.43$1.434,006,800——
1994-07-13$1.44$1.442,012,850——
1994-07-12$1.43$1.43627,750——
1994-07-11$1.48$1.481,019,250——
1994-07-08$1.46$1.46479,250——
1994-07-07$1.46$1.463,616,650——
1994-07-06$1.48$1.481,674,000——
1994-07-05$1.49$1.49604,800——
1994-07-01$1.54$1.54544,050——
1994-06-30$1.52$1.52376,650——
1994-06-29$1.52$1.52805,950——
1994-06-28$1.54$1.543,277,800——
1994-06-27$1.52$1.522,004,750——
1994-06-24$1.52$1.522,652,750——
1994-06-23$1.54$1.541,895,400——
1994-06-22$1.54$1.54691,200——
1994-06-21$1.52$1.522,052,000——
1994-06-20$1.52$1.521,555,200——
1994-06-17$1.57$1.57583,200——
1994-06-16$1.56$1.564,141,800——
1994-06-15$1.55$1.55626,400——
1994-06-14$1.56$1.56368,550——
1994-06-13$1.54$1.54287,550——
1994-06-10$1.52$1.52766,800——
1994-06-09$1.50$1.504,002,750——
1994-06-08$1.51$1.511,729,350——
1994-06-07$1.51$1.511,005,750——
1994-06-06$1.52$1.521,894,050——
1994-06-03$1.50$1.502,752,650——
1994-06-02$1.49$1.494,230,900——
1994-06-01$1.49$1.49801,900——
1994-05-31$1.51$1.511,294,650——
1994-05-27$1.52$1.523,381,750——
1994-05-26$1.54$1.541,383,750——
1994-05-25$1.52$1.521,944,000——
1994-05-24$1.54$1.541,769,850——
1994-05-23$1.56$1.561,169,100——
1994-05-20$1.55$1.5510,065,600——
1994-05-19$1.56$1.564,197,150——
1994-05-18$1.52$1.521,603,800——
1994-05-17$1.50$1.50936,900——
1994-05-16$1.51$1.511,896,750——
1994-05-13$1.52$1.522,268,000——
1994-05-12$1.52$1.522,193,750——
1994-05-11$1.52$1.522,735,100——
1994-05-10$1.52$1.52433,350——
1994-05-09$1.50$1.50533,250——
1994-05-06$1.52$1.521,648,350——
1994-05-05$1.54$1.541,984,500——
1994-05-04$1.56$1.56916,650——
1994-05-03$1.62$1.625,304,150——
1994-05-02$1.59$1.591,815,750——
1994-04-29$1.65$1.65923,400——
1994-04-28$1.62$1.621,112,400——
1994-04-26$1.65$1.651,101,600——
1994-04-25$1.59$1.59626,400——
1994-04-22$1.56$1.563,250,800——
1994-04-21$1.56$1.562,943,000——
1994-04-20$1.52$1.52382,050——
1994-04-19$1.54$1.542,859,300——
1994-04-18$1.52$1.521,278,450——
1994-04-15$1.54$1.54865,350——
1994-04-14$1.52$1.52382,050——
1994-04-13$1.51$1.511,783,350——
1994-04-12$1.48$1.481,841,400——
1994-04-11$1.52$1.521,078,650——
1994-04-08$1.52$1.52195,750——
1994-04-07$1.52$1.52292,950——
1994-04-06$1.51$1.512,488,050——
1994-04-05$1.52$1.522,743,200——
1994-04-04$1.50$1.50396,900——
1994-03-31$1.51$1.512,056,050——
1994-03-30$1.50$1.50719,550——
1994-03-29$1.50$1.501,013,850——
1994-03-28$1.59$1.59573,750——
1994-03-25$1.67$1.671,750,950——
1994-03-24$1.67$1.672,457,000——
1994-03-23$1.72$1.722,042,550——
1994-03-22$1.72$1.722,378,700——
1994-03-21$1.67$1.672,114,100——
1994-03-18$1.74$1.742,679,750——
1994-03-17$1.74$1.741,899,450——
1994-03-16$1.72$1.721,347,300——
1994-03-15$1.65$1.652,482,650——
1994-03-14$1.59$1.597,713,900——
1994-03-11$1.54$1.541,964,250——
1994-03-10$1.54$1.541,686,150——
1994-03-09$1.57$1.573,454,650——
1994-03-08$1.56$1.564,241,700——
1994-03-07$1.56$1.562,112,750——
1994-03-04$1.50$1.50419,850——
1994-03-03$1.48$1.48380,700——
1994-03-02$1.46$1.46750,600——
1994-03-01$1.46$1.461,325,700——
1994-02-28$1.48$1.482,130,300——
1994-02-25$1.50$1.501,316,250——
1994-02-24$1.48$1.48864,000——
1994-02-23$1.48$1.484,398,300——
1994-02-22$1.46$1.462,547,450——
1994-02-18$1.47$1.474,295,700——
1994-02-17$1.50$1.501,625,400——
1994-02-16$1.48$1.481,973,700——
1994-02-15$1.48$1.484,568,400——
1994-02-14$1.46$1.463,973,050——
1994-02-11$1.44$1.448,104,050——
1994-02-10$1.43$1.432,871,450——
1994-02-09$1.44$1.442,567,700——
1994-02-08$1.41$1.411,775,250——
1994-02-07$1.43$1.434,881,600——
1994-02-04$1.44$1.441,198,800——
1994-02-03$1.44$1.443,271,050——
1994-02-02$1.48$1.485,495,850——
1994-02-01$1.48$1.485,513,400——
1994-01-31$1.43$1.432,087,100——
1994-01-28$1.44$1.446,207,300——
1994-01-27$1.41$1.414,124,250——
1994-01-26$1.44$1.448,976,150——
1994-01-25$1.39$1.399,163,800——
1994-01-24$1.37$1.375,377,050——
1994-01-21$1.41$1.411,487,700——
1994-01-20$1.47$1.47855,900——
1994-01-19$1.46$1.46909,900——
1994-01-18$1.47$1.471,907,550——
1994-01-17$1.46$1.463,105,000——
1994-01-14$1.50$1.501,031,400——
1994-01-13$1.52$1.521,660,500——
1994-01-12$1.52$1.521,487,700——
1994-01-11$1.49$1.492,099,250——
1994-01-10$1.46$1.46355,050——
1994-01-07$1.48$1.481,316,250——
1994-01-06$1.44$1.44545,400——
1994-01-05$1.46$1.463,785,400——
1994-01-04$1.48$1.482,833,650——
1994-01-03$1.46$1.461,428,300——