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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$113.86$113.862,052,200——
2020-12-30$112.88$112.882,421,900——
2020-12-29$111.87$111.874,950,000——
2020-12-28$112.67$112.672,534,800——
2020-12-24$112.63$112.631,683,100——
2020-12-23$110.64$110.642,906,300——
2020-12-22$110.52$110.523,802,500——
2020-12-21$112.49$112.494,212,400——
2020-12-18$114.81$114.816,349,100——
2020-12-17$114.70$114.703,944,300——
2020-12-16$114.17$114.173,659,800——
2020-12-15$114.68$114.683,164,100——
2020-12-14$113.63$113.633,691,800——
2020-12-11$114.82$114.823,786,200——
2020-12-10$114.83$114.8310,790,200——
2020-12-09$114.58$114.586,430,300——
2020-12-08$117.99$117.994,837,600——
2020-12-07$116.93$116.933,686,000——
2020-12-04$117.13$117.133,444,800——
2020-12-03$116.05$116.053,347,900——
2020-12-02$115.52$115.522,478,900——
2020-12-01$115.79$115.793,635,600——
2020-11-30$115.18$115.183,734,800——
2020-11-27$115.53$115.531,707,000——
2020-11-25$114.98$114.983,663,300——
2020-11-24$114.88$114.884,376,300——
2020-11-23$112.10$112.102,896,600——
2020-11-20$113.07$113.074,370,600——
2020-11-19$113.02$113.026,914,600——
2020-11-18$107.97$107.972,861,800——
2020-11-17$109.95$109.952,524,700——
2020-11-16$109.71$109.713,215,000——
2020-11-13$108.85$108.852,620,200——
2020-11-12$105.70$105.702,760,600——
2020-11-11$107.36$107.363,031,900——
2020-11-10$106.80$106.805,180,100——
2020-11-09$109.10$109.108,323,900——
2020-11-06$103.07$103.072,825,900——
2020-11-05$102.16$102.163,678,700——
2020-11-04$101.19$101.195,508,700——
2020-11-03$98.95$98.953,593,200——
2020-11-02$97.29$97.293,533,100——
2020-10-30$95.47$95.476,677,200——
2020-10-29$95.77$95.775,087,400——
2020-10-28$93.52$93.529,223,300——
2020-10-27$96.61$96.616,889,300——
2020-10-26$98.38$98.384,897,700——
2020-10-23$101.18$101.182,232,900——
2020-10-22$100.88$100.883,174,300——
2020-10-21$99.36$99.363,907,700——
2020-10-20$99.53$99.532,889,400——
2020-10-19$98.74$98.743,800,200——
2020-10-16$101.22$101.222,885,400——
2020-10-15$101.81$101.813,689,000——
2020-10-14$102.71$102.714,643,400——
2020-10-13$104.76$104.764,155,000——
2020-10-12$106.68$106.684,772,500——
2020-10-09$105.11$105.112,484,700——
2020-10-08$103.39$103.392,680,500——
2020-10-07$102.42$102.423,744,200——
2020-10-06$102.36$102.364,581,500——
2020-10-05$100.82$100.824,268,000——
2020-10-02$101.65$101.653,257,200——
2020-10-01$104.25$104.252,943,600——
2020-09-30$103.05$103.055,067,300——
2020-09-29$103.59$103.593,660,200——
2020-09-28$104.07$104.073,650,000——
2020-09-25$102.13$102.134,459,400——
2020-09-24$98.28$98.284,944,800——
2020-09-23$99.35$99.354,648,400——
2020-09-22$101.09$101.093,664,000——
2020-09-21$99.61$99.616,951,800——
2020-09-18$103.50$103.5015,881,900——
2020-09-17$103.80$103.806,920,900——
2020-09-16$102.26$102.267,866,700——
2020-09-15$100.59$100.595,667,000——
2020-09-14$97.17$97.175,031,100——
2020-09-11$93.06$93.066,057,700——
2020-09-10$95.00$95.004,106,900——
2020-09-09$96.43$96.434,582,600——
2020-09-08$94.98$94.987,057,100——
2020-09-04$99.03$99.035,882,800——
2020-09-03$100.66$100.667,170,800——
2020-09-02$103.13$103.134,505,600——
2020-09-01$99.37$99.374,219,200——
2020-08-31$99.58$99.584,930,400——
2020-08-28$100.16$100.163,014,400——
2020-08-27$99.00$99.004,962,900——
2020-08-26$97.94$97.942,943,200——
2020-08-25$98.24$98.243,663,900——
2020-08-24$96.22$96.226,829,300——
2020-08-21$95.63$95.636,789,900——
2020-08-20$97.00$97.006,029,000——
2020-08-19$100.44$100.445,469,800——
2020-08-18$102.67$102.674,321,000——
2020-08-17$102.18$102.183,473,800——
2020-08-14$99.77$99.772,182,200——
2020-08-13$99.48$99.482,541,400——
2020-08-12$97.97$97.974,012,300——
2020-08-11$98.22$98.226,512,100——
2020-08-10$99.34$99.347,090,400——
2020-08-07$103.91$103.914,631,300——
2020-08-06$102.38$102.389,840,800——
2020-08-05$98.00$98.005,283,200——
2020-08-04$99.65$99.655,031,800——
2020-08-03$100.54$100.545,105,300——
2020-07-31$99.79$99.793,472,200——
2020-07-30$100.45$100.453,604,400——
2020-07-29$101.37$101.372,144,500——
2020-07-28$99.90$99.903,800,000——
2020-07-27$101.15$101.152,737,500——
2020-07-24$100.63$100.632,095,100——
2020-07-23$102.19$102.194,905,100——
2020-07-22$102.44$102.442,517,800——
2020-07-21$101.61$101.613,179,900——
2020-07-20$102.07$102.074,117,800——
2020-07-17$102.60$102.605,067,400——
2020-07-16$99.38$99.383,571,000——
2020-07-15$100.74$100.745,643,700——
2020-07-14$97.54$97.545,134,700——
2020-07-13$94.36$94.364,305,700——
2020-07-10$95.98$95.984,769,700——
2020-07-09$94.82$94.824,720,300——
2020-07-08$97.10$97.103,535,700——
2020-07-07$96.81$96.814,228,700——
2020-07-06$98.11$98.112,960,400——
2020-07-02$98.25$98.252,663,400——
2020-07-01$98.50$98.504,013,100——
2020-06-30$97.62$97.624,393,400——
2020-06-29$97.01$97.015,012,400——
2020-06-26$94.92$94.9220,213,300——
2020-06-25$97.43$97.433,708,600——
2020-06-24$96.61$96.615,705,000——
2020-06-23$101.96$101.963,608,200——
2020-06-22$101.29$101.294,970,500——
2020-06-19$100.05$100.057,948,500——
2020-06-18$104.03$104.033,445,100——
2020-06-17$103.15$103.153,143,800——
2020-06-16$103.32$103.323,928,000——
2020-06-15$99.94$99.944,434,700——
2020-06-12$100.34$100.344,836,900——
2020-06-11$99.85$99.856,983,100——
2020-06-10$106.67$106.674,297,700——
2020-06-09$107.39$107.394,525,100——
2020-06-08$106.88$106.885,069,000——
2020-06-05$109.55$109.556,215,500——
2020-06-04$105.75$105.754,265,100——
2020-06-03$108.84$108.843,924,600——
2020-06-02$107.82$107.823,752,600——
2020-06-01$108.87$108.873,407,400——
2020-05-29$106.77$106.775,371,500——
2020-05-28$106.19$106.193,772,900——
2020-05-27$105.35$105.353,381,600——
2020-05-26$105.24$105.244,137,400——
2020-05-22$103.93$103.933,035,500——
2020-05-21$103.58$103.582,951,900——
2020-05-20$105.80$105.804,425,100——
2020-05-19$102.48$102.486,305,600——
2020-05-18$105.05$105.055,025,600——
2020-05-15$100.02$100.023,755,600——
2020-05-14$99.32$99.325,780,000——
2020-05-13$98.86$98.866,212,300——
2020-05-12$100.27$100.277,032,200——
2020-05-11$101.73$101.736,577,300——
2020-05-08$104.78$104.788,497,200——
2020-05-07$107.32$107.324,234,700——
2020-05-06$105.49$105.493,864,600——
2020-05-05$103.83$103.833,330,700——
2020-05-04$101.54$101.543,496,300——
2020-05-01$100.25$100.252,984,500——
2020-04-30$103.06$103.063,281,900——
2020-04-29$104.73$104.734,935,200——
2020-04-28$99.78$99.784,735,100——
2020-04-27$99.18$99.183,202,500——
2020-04-24$96.29$96.293,279,300——
2020-04-23$94.61$94.612,496,300——
2020-04-22$95.40$95.403,742,600——
2020-04-21$91.76$91.763,795,300——
2020-04-20$97.24$97.243,060,800——
2020-04-17$100.63$100.634,171,900——
2020-04-16$95.73$95.734,143,500——
2020-04-15$93.66$93.666,378,200——
2020-04-14$96.85$96.856,404,900——
2020-04-13$96.97$96.973,721,400——
2020-04-09$99.22$99.223,830,500——
2020-04-08$98.37$98.373,847,300——
2020-04-07$94.62$94.623,622,400——
2020-04-06$95.86$95.867,687,700——
2020-04-03$86.19$86.193,740,000——
2020-04-02$88.75$88.753,913,700——
2020-04-01$88.01$88.014,128,000——
2020-03-31$94.99$94.998,472,200——
2020-03-30$98.33$98.334,787,700——
2020-03-27$93.95$93.957,067,600——
2020-03-26$97.69$97.695,698,400——
2020-03-25$91.20$91.205,645,400——
2020-03-24$86.65$86.656,874,900——
2020-03-23$77.00$77.009,240,500——
2020-03-20$81.77$81.779,676,600——
2020-03-19$84.46$84.469,574,600——
2020-03-18$80.95$80.959,787,900——
2020-03-17$90.89$90.898,093,500——
2020-03-16$86.18$86.1811,294,700——
2020-03-13$103.42$103.428,218,100——
2020-03-12$94.92$94.9213,496,000——
2020-03-11$102.42$102.428,777,800——
2020-03-10$107.03$107.038,579,600——
2020-03-09$100.03$100.035,444,700——
2020-03-06$106.81$106.814,426,400——
2020-03-05$109.25$109.254,642,100——
2020-03-04$112.18$112.185,787,500——
2020-03-03$109.37$109.375,171,100——
2020-03-02$114.23$114.235,516,400——
2020-02-28$109.36$109.367,131,800——
2020-02-27$108.54$108.546,824,500——
2020-02-26$112.87$112.873,917,900——
2020-02-25$113.25$113.254,117,500——
2020-02-24$116.59$116.593,706,400——
2020-02-21$119.49$119.493,563,700——
2020-02-20$121.84$121.843,285,100——
2020-02-19$123.55$123.553,636,700——
2020-02-18$122.25$122.252,899,500——
2020-02-14$122.32$122.322,796,500——
2020-02-13$121.06$121.063,207,600——
2020-02-12$119.14$119.144,050,300——
2020-02-11$120.71$120.713,231,200——
2020-02-10$123.21$123.212,742,900——
2020-02-07$121.86$121.862,374,000——
2020-02-06$121.67$121.673,494,300——
2020-02-05$121.67$121.675,650,300——
2020-02-04$123.89$123.894,570,700——
2020-02-03$121.94$121.942,986,000——
2020-01-31$118.61$118.613,428,500——
2020-01-30$121.23$121.232,094,300——
2020-01-29$120.04$120.042,088,000——
2020-01-28$120.43$120.433,917,500——
2020-01-27$119.30$119.301,651,200——
2020-01-24$120.84$120.841,736,200——
2020-01-23$122.23$122.232,105,300——
2020-01-22$122.04$122.042,922,900——
2020-01-21$120.61$120.612,426,700——
2020-01-17$120.68$120.684,086,600——
2020-01-16$120.21$120.212,011,100——
2020-01-15$118.51$118.512,015,100——
2020-01-14$117.55$117.552,662,600——
2020-01-13$118.53$118.533,094,300——
2020-01-10$117.13$117.132,077,200——
2020-01-09$117.80$117.803,434,200——
2020-01-08$116.80$116.803,323,100——
2020-01-07$116.48$116.482,397,800——
2020-01-06$116.93$116.932,114,800——
2020-01-03$116.37$116.372,834,000——
2020-01-02$115.52$115.525,197,700——