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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$115.63$115.632,370,900——
2019-12-30$115.47$115.471,656,000——
2019-12-27$117.08$117.081,563,700——
2019-12-26$116.03$116.031,888,900——
2019-12-24$116.63$116.63532,100——
2019-12-23$116.33$116.331,451,400——
2019-12-20$116.67$116.675,097,300——
2019-12-19$116.50$116.502,574,100——
2019-12-18$115.89$115.892,120,200——
2019-12-17$116.78$116.782,434,700——
2019-12-16$116.51$116.512,271,700——
2019-12-13$116.75$116.752,346,200——
2019-12-12$115.18$115.181,934,800——
2019-12-11$114.61$114.612,808,700——
2019-12-10$113.84$113.841,743,700——
2019-12-09$114.75$114.753,281,300——
2019-12-06$114.49$114.492,264,900——
2019-12-05$114.79$114.792,037,100——
2019-12-04$114.79$114.792,114,100——
2019-12-03$114.42$114.422,962,600——
2019-12-02$114.28$114.282,681,500——
2019-11-29$116.24$116.241,193,300——
2019-11-27$116.32$116.322,030,400——
2019-11-26$116.22$116.228,239,200——
2019-11-25$114.74$114.742,463,600——
2019-11-22$113.92$113.922,486,700——
2019-11-21$114.08$114.082,608,100——
2019-11-20$115.35$115.352,354,100——
2019-11-19$116.04$116.042,181,200——
2019-11-18$114.50$114.502,221,700——
2019-11-15$113.91$113.913,246,500——
2019-11-14$114.10$114.103,653,600——
2019-11-13$111.33$111.333,382,300——
2019-11-12$110.65$110.652,448,900——
2019-11-11$110.25$110.253,503,300——
2019-11-08$110.61$110.614,201,100——
2019-11-07$109.65$109.658,463,600——
2019-11-06$104.91$104.912,911,900——
2019-11-05$104.00$104.003,028,000——
2019-11-04$105.29$105.292,165,500——
2019-11-01$106.85$106.852,006,300——
2019-10-31$106.14$106.143,296,800——
2019-10-30$106.30$106.302,204,200——
2019-10-29$105.35$105.353,882,000——
2019-10-28$102.46$102.461,612,600——
2019-10-25$102.51$102.512,602,200——
2019-10-24$103.45$103.452,627,300——
2019-10-23$101.10$101.103,532,100——
2019-10-22$100.79$100.794,292,900——
2019-10-21$104.44$104.442,655,700——
2019-10-18$105.67$105.674,536,700——
2019-10-17$106.19$106.191,999,900——
2019-10-16$106.55$106.552,345,600——
2019-10-15$106.89$106.892,694,700——
2019-10-14$106.02$106.023,337,700——
2019-10-11$105.68$105.681,929,900——
2019-10-10$105.14$105.142,065,100——
2019-10-09$104.70$104.701,964,800——
2019-10-08$103.11$103.112,397,600——
2019-10-07$104.59$104.592,504,100——
2019-10-04$105.70$105.703,355,400——
2019-10-03$103.05$103.052,618,300——
2019-10-02$100.96$100.963,657,500——
2019-10-01$103.15$103.151,978,700——
2019-09-30$103.59$103.592,206,300——
2019-09-27$102.61$102.613,023,500——
2019-09-26$105.07$105.073,610,100——
2019-09-25$103.94$103.943,422,600——
2019-09-24$103.76$103.766,810,300——
2019-09-23$105.04$105.044,122,700——
2019-09-20$104.08$104.086,540,000——
2019-09-19$104.91$104.914,901,700——
2019-09-18$104.34$104.344,558,600——
2019-09-17$104.82$104.822,501,100——
2019-09-16$103.62$103.622,489,700——
2019-09-13$102.60$102.602,856,000——
2019-09-12$103.89$103.894,468,600——
2019-09-11$102.00$102.004,683,300——
2019-09-10$103.69$103.694,909,200——
2019-09-09$106.68$106.684,541,700——
2019-09-06$108.62$108.624,046,900——
2019-09-05$108.70$108.704,913,800——
2019-09-04$106.29$106.293,608,400——
2019-09-03$105.84$105.842,529,100——
2019-08-30$106.94$106.944,353,300——
2019-08-29$107.64$107.641,990,900——
2019-08-28$106.75$106.751,491,300——
2019-08-27$106.98$106.983,451,900——
2019-08-26$106.38$106.383,320,100——
2019-08-23$104.68$104.684,545,600——
2019-08-22$108.16$108.162,818,800——
2019-08-21$107.56$107.562,552,600——
2019-08-20$106.99$106.994,713,500——
2019-08-19$107.75$107.755,335,700——
2019-08-16$107.26$107.265,758,400——
2019-08-15$105.49$105.495,205,900——
2019-08-14$102.40$102.403,841,500——
2019-08-13$105.78$105.788,441,800——
2019-08-12$104.21$104.215,054,600——
2019-08-09$105.30$105.304,169,300——
2019-08-08$105.43$105.434,645,000——
2019-08-07$104.97$104.975,600,900——
2019-08-06$103.02$103.025,443,200——
2019-08-05$100.45$100.457,151,800——
2019-08-02$104.32$104.324,358,200——
2019-08-01$104.66$104.666,432,800——
2019-07-31$105.43$105.438,796,200——
2019-07-30$103.91$103.9111,513,700——
2019-07-29$104.64$104.6441,146,400——
2019-07-26$102.30$102.3022,063,400——
2019-07-25$96.36$96.367,095,300——
2019-07-24$94.17$94.173,579,300——
2019-07-23$95.30$95.303,284,200——
2019-07-22$95.30$95.303,724,500——
2019-07-19$95.39$95.396,020,700——
2019-07-18$96.87$96.8710,758,200——
2019-07-17$94.11$94.112,769,300——
2019-07-16$93.91$93.912,051,100——
2019-07-15$94.75$94.752,398,400——
2019-07-12$94.51$94.512,322,300——
2019-07-11$93.69$93.693,118,200——
2019-07-10$93.86$93.862,582,100——
2019-07-09$93.84$93.843,104,200——
2019-07-08$93.58$93.582,547,900——
2019-07-05$94.46$94.461,593,100——
2019-07-03$94.23$94.231,460,400——
2019-07-02$93.59$93.592,902,500——
2019-07-01$92.51$92.513,006,700——
2019-06-28$91.16$91.164,179,200——
2019-06-27$90.83$90.833,188,800——
2019-06-26$90.19$90.192,594,000——
2019-06-25$90.28$90.282,415,600——
2019-06-24$90.81$90.812,318,100——
2019-06-21$91.48$91.484,128,100——
2019-06-20$91.69$91.693,103,400——
2019-06-19$90.00$90.002,726,000——
2019-06-18$89.10$89.102,680,800——
2019-06-17$88.97$88.971,936,400——
2019-06-14$89.20$89.201,806,900——
2019-06-13$88.66$88.662,044,000——
2019-06-12$89.77$89.772,789,100——
2019-06-11$89.64$89.642,773,700——
2019-06-10$90.58$90.582,392,300——
2019-06-07$89.74$89.743,776,800——
2019-06-06$89.41$89.414,204,100——
2019-06-05$88.36$88.362,841,800——
2019-06-04$86.16$86.164,355,000——
2019-06-03$82.68$82.685,528,800——
2019-05-31$85.86$85.863,794,600——
2019-05-30$87.13$87.132,112,000——
2019-05-29$86.81$86.812,442,900——
2019-05-28$86.97$86.974,511,100——
2019-05-24$86.90$86.902,573,200——
2019-05-23$87.20$87.203,393,200——
2019-05-22$89.60$89.603,459,700——
2019-05-21$88.41$88.413,323,700——
2019-05-20$87.18$87.184,299,000——
2019-05-17$87.30$87.302,876,600——
2019-05-16$87.78$87.783,647,400——
2019-05-15$85.87$85.874,041,200——
2019-05-14$84.46$84.463,314,900——
2019-05-13$83.36$83.363,511,000——
2019-05-10$85.23$85.232,647,100——
2019-05-09$84.69$84.6911,169,300——
2019-05-08$85.42$85.422,378,200——
2019-05-07$85.54$85.544,073,500——
2019-05-06$87.80$87.803,896,600——
2019-05-03$86.74$86.743,254,900——
2019-05-02$85.46$85.463,011,500——
2019-05-01$85.93$85.937,909,900——
2019-04-30$87.24$87.246,439,900——
2019-04-29$85.05$85.057,410,300——
2019-04-26$85.37$85.372,587,600——
2019-04-25$86.30$86.303,051,200——
2019-04-24$86.53$86.532,621,600——
2019-04-23$87.08$87.083,410,300——
2019-04-22$85.73$85.733,857,000——
2019-04-18$85.06$85.063,588,600——
2019-04-17$85.29$85.292,984,300——
2019-04-16$85.01$85.015,085,400——
2019-04-15$86.55$86.553,938,500——
2019-04-12$86.30$86.305,758,600——
2019-04-11$85.54$85.549,136,600——
2019-04-10$86.75$86.756,478,400——
2019-04-09$88.23$88.234,726,300——
2019-04-08$88.33$88.337,082,300——
2019-04-05$89.86$89.861,924,900——
2019-04-04$90.08$90.082,671,600——
2019-04-03$90.64$90.643,156,100——
2019-04-02$89.78$89.783,517,900——
2019-04-01$89.31$89.312,821,600——
2019-03-29$88.28$88.284,295,200——
2019-03-28$87.78$87.782,413,500——
2019-03-27$87.65$87.654,381,100——
2019-03-26$86.93$86.933,296,800——
2019-03-25$85.26$85.262,078,800——
2019-03-22$85.58$85.584,052,400——
2019-03-21$86.07$86.075,076,700——
2019-03-20$83.73$83.736,127,000——
2019-03-19$84.60$84.605,084,200——
2019-03-18$85.09$85.095,706,300——
2019-03-15$86.24$86.245,868,400——
2019-03-14$85.50$85.504,654,200——
2019-03-13$86.08$86.083,577,700——
2019-03-12$86.08$86.083,561,800——
2019-03-11$86.03$86.032,948,500——
2019-03-08$84.88$84.882,230,300——
2019-03-07$85.01$85.013,320,900——
2019-03-06$85.37$85.372,133,600——
2019-03-05$85.61$85.611,958,800——
2019-03-04$85.55$85.553,128,300——
2019-03-01$86.39$86.393,614,600——
2019-02-28$84.69$84.692,595,400——
2019-02-27$85.05$85.052,595,200——
2019-02-26$84.72$84.723,071,500——
2019-02-25$84.24$84.243,975,500——
2019-02-22$85.03$85.032,206,700——
2019-02-21$84.75$84.754,173,200——
2019-02-20$84.73$84.732,884,500——
2019-02-19$85.62$85.623,371,300——
2019-02-15$85.78$85.786,187,800——
2019-02-14$84.35$84.353,541,200——
2019-02-13$84.39$84.395,343,500——
2019-02-12$84.38$84.384,156,300——
2019-02-11$84.56$84.565,971,800——
2019-02-08$85.70$85.705,768,100——
2019-02-07$84.01$84.015,825,300——
2019-02-06$84.61$84.613,858,400——
2019-02-05$85.11$85.115,839,900——
2019-02-04$84.09$84.094,238,500——
2019-02-01$82.92$82.926,008,600——
2019-01-31$82.93$82.938,094,700——
2019-01-30$84.66$84.666,490,300——
2019-01-29$83.63$83.635,510,700——
2019-01-28$85.21$85.218,740,300——
2019-01-25$85.07$85.0710,138,500——
2019-01-24$82.79$82.7910,378,200——
2019-01-23$80.59$80.5910,606,500——
2019-01-22$78.19$78.1911,480,700——
2019-01-18$77.82$77.8213,493,600——
2019-01-17$74.50$74.5019,092,000——
2019-01-16$72.57$72.5749,523,600——
2019-01-15$75.04$75.041,093,900——
2019-01-14$73.88$73.881,178,400——
2019-01-11$74.10$74.101,360,100——
2019-01-10$74.38$74.381,367,400——
2019-01-09$73.32$73.321,749,300——
2019-01-08$73.55$73.551,930,600——
2019-01-07$73.07$73.071,837,600——
2019-01-04$73.22$73.221,782,700——
2019-01-03$70.11$70.112,542,300——
2019-01-02$72.21$72.212,278,600——