NYSE - Delayed Quote • USD
Fiserv, Inc. (FI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 155.89 | 3,196,500 |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 153.29 | 3,050,000 |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 152.25 | 2,487,300 |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 155.39 | 5,334,800 |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 148.80 | 2,773,000 |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 148.62 | 2,515,100 |
Apr 18, 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 146.91 | 1,989,600 |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 147.10 | 2,949,200 |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 146.40 | 3,294,100 |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 148.19 | 2,275,600 |
Apr 12, 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 151.20 | 2,118,400 |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 153.59 | 1,763,400 |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 153.78 | 1,733,800 |
Apr 9, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 155.38 | 1,889,100 |
Apr 8, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 157.85 | 1,998,600 |
Apr 5, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 157.38 | 1,691,800 |
Apr 4, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 154.91 | 2,600,100 |
Apr 3, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 157.68 | 2,067,000 |
Apr 2, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 158.27 | 1,920,300 |
Apr 1, 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 158.57 | 1,866,000 |
Mar 28, 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 159.82 | 2,751,400 |
Mar 27, 2024 | 159.25 | 159.90 | 157.80 | 159.33 | 159.33 | 2,382,900 |
Mar 26, 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 158.67 | 3,465,100 |
Mar 25, 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 156.78 | 2,272,200 |
Mar 22, 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 156.29 | 2,533,000 |
Mar 21, 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 156.36 | 3,021,200 |
Mar 20, 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 155.49 | 2,296,200 |
Mar 19, 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 154.31 | 3,068,900 |
Mar 18, 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 152.15 | 2,211,100 |
Mar 15, 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 149.63 | 3,408,100 |
Mar 14, 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 149.94 | 2,703,400 |
Mar 13, 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 151.05 | 2,784,800 |
Mar 12, 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 150.65 | 1,937,500 |
Mar 11, 2024 | 151.45 | 151.82 | 149.14 | 149.74 | 149.74 | 2,879,500 |
Mar 8, 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 151.24 | 1,919,100 |
Mar 7, 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 150.27 | 2,106,200 |
Mar 6, 2024 | 150.51 | 151.50 | 149.92 | 150.64 | 150.64 | 1,918,100 |
Mar 5, 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 149.95 | 2,255,400 |
Mar 4, 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 149.99 | 2,162,700 |
Mar 1, 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 150.35 | 2,169,700 |
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 149.27 | 4,807,500 |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 147.95 | 5,774,600 |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 150.65 | 1,858,900 |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 150.96 | 2,487,700 |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 150.76 | 2,178,700 |
Feb 22, 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 150.11 | 1,868,900 |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 147.64 | 2,162,500 |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 147.93 | 2,542,000 |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 148.04 | 2,207,500 |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 148.01 | 2,216,200 |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 144.98 | 2,234,200 |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 143.58 | 2,116,000 |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 144.23 | 1,689,600 |
Feb 9, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 144.23 | 2,094,900 |
Feb 8, 2024 | 142.25 | 143.67 | 142.14 | 143.55 | 143.55 | 2,283,700 |
Feb 7, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 142.71 | 2,906,400 |
Feb 6, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 141.09 | 5,105,400 |
Feb 5, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 144.15 | 3,297,400 |
Feb 2, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 144.90 | 2,565,300 |
Feb 1, 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 143.94 | 2,337,200 |
Jan 31, 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 141.87 | 3,091,900 |
Jan 30, 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 144.05 | 2,301,700 |
Jan 29, 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 142.91 | 2,080,200 |
Jan 26, 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 141.34 | 1,972,700 |
Jan 25, 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 140.66 | 2,130,800 |
Jan 24, 2024 | 141.06 | 141.69 | 139.74 | 140.00 | 140.00 | 2,455,200 |
Jan 23, 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 140.60 | 2,242,300 |
Jan 22, 2024 | 139.53 | 140.64 | 139.53 | 140.52 | 140.52 | 2,082,100 |
Jan 19, 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 139.02 | 3,054,000 |
Jan 18, 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 137.81 | 2,882,800 |
Jan 17, 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 137.44 | 3,139,500 |
Jan 16, 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 137.00 | 2,702,900 |
Jan 12, 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 136.92 | 1,963,200 |
Jan 11, 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 136.39 | 2,105,000 |
Jan 10, 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 135.40 | 2,008,900 |
Jan 9, 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 135.10 | 2,322,700 |
Jan 8, 2024 | 134.30 | 135.27 | 133.67 | 135.23 | 135.23 | 2,453,500 |
Jan 5, 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 132.57 | 2,564,900 |
Jan 4, 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 133.00 | 2,839,200 |
Jan 3, 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 131.75 | 3,710,700 |
Jan 2, 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 133.08 | 3,227,800 |
Dec 29, 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 132.84 | 2,021,800 |
Dec 28, 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 133.38 | 1,636,100 |
Dec 27, 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 133.01 | 1,762,900 |
Dec 26, 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 132.59 | 2,149,500 |
Dec 22, 2023 | 134.00 | 134.20 | 133.12 | 133.61 | 133.61 | 2,360,100 |
Dec 21, 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 133.21 | 2,036,600 |
Dec 20, 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 132.74 | 2,780,600 |
Dec 19, 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 134.18 | 4,221,800 |
Dec 18, 2023 | 133.60 | 135.27 | 132.59 | 134.49 | 134.49 | 4,165,000 |
Dec 15, 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 133.01 | 7,200,100 |
Dec 14, 2023 | 135.29 | 136.49 | 134.26 | 135.01 | 135.01 | 5,353,100 |
Dec 13, 2023 | 134.15 | 135.36 | 133.39 | 135.22 | 135.22 | 3,265,800 |
Dec 12, 2023 | 134.01 | 134.68 | 133.57 | 134.49 | 134.49 | 3,076,500 |
Dec 11, 2023 | 133.00 | 134.66 | 132.45 | 133.92 | 133.92 | 3,122,100 |
Dec 8, 2023 | 131.50 | 132.58 | 131.46 | 132.36 | 132.36 | 2,364,500 |
Dec 7, 2023 | 131.50 | 131.55 | 130.27 | 131.42 | 131.42 | 2,634,400 |
Dec 6, 2023 | 131.00 | 131.72 | 130.09 | 131.09 | 131.09 | 2,613,500 |
Dec 5, 2023 | 130.76 | 130.99 | 129.60 | 130.45 | 130.45 | 2,291,900 |
Dec 4, 2023 | 130.11 | 131.46 | 129.83 | 130.35 | 130.35 | 2,466,600 |
Dec 1, 2023 | 129.97 | 131.25 | 129.64 | 130.61 | 130.61 | 2,516,400 |
Nov 30, 2023 | 129.22 | 130.70 | 128.43 | 130.61 | 130.61 | 4,734,000 |
Nov 29, 2023 | 127.97 | 129.76 | 127.80 | 129.36 | 129.36 | 3,277,400 |
Nov 28, 2023 | 127.02 | 127.97 | 126.68 | 127.47 | 127.47 | 3,003,100 |
Nov 27, 2023 | 125.42 | 126.63 | 125.42 | 126.53 | 126.53 | 2,334,800 |
Nov 24, 2023 | 125.50 | 126.27 | 125.48 | 125.80 | 125.80 | 1,111,200 |
Nov 22, 2023 | 125.53 | 125.89 | 125.05 | 125.45 | 125.45 | 1,843,300 |
Nov 21, 2023 | 124.50 | 125.33 | 124.11 | 125.09 | 125.09 | 2,795,300 |
Nov 20, 2023 | 123.98 | 124.44 | 121.87 | 124.08 | 124.08 | 3,367,100 |
Nov 17, 2023 | 125.27 | 125.51 | 123.68 | 124.08 | 124.08 | 5,007,200 |
Nov 16, 2023 | 126.64 | 127.94 | 124.12 | 124.83 | 124.83 | 4,478,300 |
Nov 15, 2023 | 123.18 | 125.68 | 122.15 | 125.24 | 125.24 | 4,259,300 |
Nov 14, 2023 | 122.41 | 123.12 | 122.00 | 122.16 | 122.16 | 2,674,100 |
Nov 13, 2023 | 121.34 | 122.20 | 121.07 | 121.56 | 121.56 | 2,403,600 |
Nov 10, 2023 | 119.95 | 121.84 | 119.51 | 121.51 | 121.51 | 2,093,800 |
Nov 9, 2023 | 119.66 | 119.92 | 118.42 | 119.38 | 119.38 | 2,697,600 |
Nov 8, 2023 | 119.23 | 120.72 | 118.66 | 120.13 | 120.13 | 2,737,200 |
Nov 7, 2023 | 119.78 | 119.94 | 118.99 | 119.21 | 119.21 | 2,340,300 |
Nov 6, 2023 | 119.42 | 119.98 | 118.78 | 119.64 | 119.64 | 1,947,400 |
Nov 3, 2023 | 119.31 | 120.11 | 118.77 | 119.54 | 119.54 | 2,724,800 |
Nov 2, 2023 | 115.88 | 117.87 | 114.32 | 117.81 | 117.81 | 2,807,500 |
Nov 1, 2023 | 114.08 | 115.22 | 113.59 | 114.93 | 114.93 | 2,387,300 |
Oct 31, 2023 | 113.64 | 114.92 | 113.11 | 113.75 | 113.75 | 2,978,900 |
Oct 30, 2023 | 113.27 | 113.61 | 111.53 | 112.94 | 112.94 | 2,655,700 |
Oct 27, 2023 | 114.14 | 114.90 | 112.17 | 112.46 | 112.46 | 2,952,700 |
Oct 26, 2023 | 114.09 | 115.30 | 113.00 | 114.26 | 114.26 | 4,179,800 |
Oct 25, 2023 | 114.85 | 117.14 | 113.92 | 114.12 | 114.12 | 5,210,800 |
Oct 24, 2023 | 113.14 | 116.79 | 112.41 | 115.45 | 115.45 | 6,064,100 |
Oct 23, 2023 | 109.90 | 110.98 | 109.12 | 109.61 | 109.61 | 4,488,300 |
Oct 20, 2023 | 112.86 | 113.23 | 110.26 | 110.50 | 110.50 | 3,295,100 |
Oct 19, 2023 | 112.90 | 113.83 | 111.58 | 111.97 | 111.97 | 2,760,800 |
Oct 18, 2023 | 114.85 | 114.88 | 112.90 | 113.08 | 113.08 | 1,990,200 |
Oct 17, 2023 | 113.06 | 115.38 | 112.81 | 114.99 | 114.99 | 3,164,000 |
Oct 16, 2023 | 113.92 | 114.12 | 112.85 | 113.58 | 113.58 | 2,247,700 |
Oct 13, 2023 | 112.47 | 113.35 | 111.87 | 112.48 | 112.48 | 2,067,900 |
Oct 12, 2023 | 113.28 | 113.96 | 111.95 | 112.68 | 112.68 | 1,740,500 |
Oct 11, 2023 | 114.87 | 115.48 | 112.68 | 113.55 | 113.55 | 2,313,900 |
Oct 10, 2023 | 114.52 | 115.18 | 113.92 | 114.65 | 114.65 | 1,673,700 |
Oct 9, 2023 | 112.64 | 114.83 | 112.64 | 114.36 | 114.36 | 2,041,000 |
Oct 6, 2023 | 113.25 | 114.95 | 112.76 | 114.06 | 114.06 | 2,044,500 |
Oct 5, 2023 | 112.73 | 113.34 | 111.78 | 113.15 | 113.15 | 2,613,300 |
Oct 4, 2023 | 111.28 | 113.09 | 110.42 | 112.97 | 112.97 | 3,170,600 |
Oct 3, 2023 | 111.94 | 112.17 | 110.16 | 111.05 | 111.05 | 2,696,900 |
Oct 2, 2023 | 112.09 | 113.36 | 111.79 | 112.85 | 112.85 | 2,289,800 |
Sep 29, 2023 | 114.00 | 114.32 | 112.53 | 112.96 | 112.96 | 2,376,300 |
Sep 28, 2023 | 113.25 | 113.91 | 113.01 | 113.55 | 113.55 | 2,599,700 |
Sep 27, 2023 | 114.86 | 115.41 | 112.40 | 113.19 | 113.19 | 3,084,600 |
Sep 26, 2023 | 115.28 | 115.96 | 114.50 | 114.56 | 114.56 | 2,147,800 |
Sep 25, 2023 | 115.64 | 116.38 | 115.46 | 116.09 | 116.09 | 1,513,200 |
Sep 22, 2023 | 116.74 | 116.95 | 115.64 | 116.08 | 116.08 | 2,238,600 |
Sep 21, 2023 | 119.04 | 119.13 | 116.66 | 116.72 | 116.72 | 3,260,400 |
Sep 20, 2023 | 120.76 | 121.26 | 119.57 | 119.69 | 119.69 | 1,444,400 |
Sep 19, 2023 | 121.14 | 121.34 | 120.13 | 120.69 | 120.69 | 1,702,800 |
Sep 18, 2023 | 121.05 | 121.37 | 120.17 | 121.20 | 121.20 | 2,077,100 |
Sep 15, 2023 | 121.32 | 122.62 | 120.92 | 121.05 | 121.05 | 5,493,700 |
Sep 14, 2023 | 121.96 | 122.60 | 121.26 | 122.20 | 122.20 | 1,930,900 |
Sep 13, 2023 | 121.41 | 121.68 | 120.48 | 121.30 | 121.30 | 2,596,200 |
Sep 12, 2023 | 121.51 | 122.36 | 120.95 | 121.65 | 121.65 | 2,290,700 |
Sep 11, 2023 | 121.74 | 122.45 | 121.35 | 121.68 | 121.68 | 2,075,900 |
Sep 8, 2023 | 123.26 | 123.74 | 121.26 | 121.60 | 121.60 | 2,263,800 |
Sep 7, 2023 | 122.58 | 123.35 | 122.15 | 123.10 | 123.10 | 2,346,200 |
Sep 6, 2023 | 121.90 | 122.98 | 121.72 | 122.50 | 122.50 | 1,892,400 |
Sep 5, 2023 | 122.78 | 123.63 | 121.62 | 121.81 | 121.81 | 2,119,500 |
Sep 1, 2023 | 122.22 | 123.03 | 121.51 | 122.81 | 122.81 | 1,777,200 |
Aug 31, 2023 | 122.75 | 122.97 | 120.98 | 121.39 | 121.39 | 2,869,700 |
Aug 30, 2023 | 122.51 | 122.97 | 121.88 | 122.59 | 122.59 | 1,765,700 |
Aug 29, 2023 | 122.63 | 123.24 | 122.12 | 122.73 | 122.73 | 1,457,700 |
Aug 28, 2023 | 122.06 | 122.83 | 121.79 | 122.74 | 122.74 | 1,354,200 |
Aug 25, 2023 | 121.34 | 122.01 | 120.55 | 121.48 | 121.48 | 1,894,500 |
Aug 24, 2023 | 120.42 | 121.30 | 120.21 | 120.66 | 120.66 | 2,085,900 |
Aug 23, 2023 | 119.80 | 121.02 | 119.09 | 120.41 | 120.41 | 1,673,800 |
Aug 22, 2023 | 119.60 | 119.70 | 118.90 | 119.26 | 119.26 | 1,631,800 |
Aug 21, 2023 | 120.09 | 120.44 | 118.57 | 119.09 | 119.09 | 1,767,700 |
Aug 18, 2023 | 119.32 | 120.80 | 119.32 | 120.08 | 120.08 | 2,223,700 |
Aug 17, 2023 | 122.13 | 122.29 | 120.18 | 120.33 | 120.33 | 2,428,200 |
Aug 16, 2023 | 123.48 | 123.48 | 121.61 | 121.78 | 121.78 | 1,994,800 |
Aug 15, 2023 | 123.89 | 124.55 | 122.95 | 123.17 | 123.17 | 1,950,700 |
Aug 14, 2023 | 125.50 | 126.30 | 124.21 | 124.47 | 124.47 | 2,168,800 |
Aug 11, 2023 | 126.01 | 126.18 | 124.98 | 125.59 | 125.59 | 1,338,400 |
Aug 10, 2023 | 126.01 | 126.95 | 125.72 | 126.01 | 126.01 | 1,880,100 |
Aug 9, 2023 | 125.59 | 126.32 | 124.95 | 125.05 | 125.05 | 1,681,400 |
Aug 8, 2023 | 124.82 | 125.49 | 124.31 | 125.20 | 125.20 | 1,553,100 |
Aug 7, 2023 | 125.58 | 126.18 | 125.08 | 125.88 | 125.88 | 1,493,100 |
Aug 4, 2023 | 124.98 | 125.70 | 124.10 | 124.82 | 124.82 | 1,789,100 |
Aug 3, 2023 | 124.25 | 125.56 | 123.95 | 125.18 | 125.18 | 1,784,100 |
Aug 2, 2023 | 126.20 | 126.89 | 124.43 | 124.56 | 124.56 | 2,206,000 |
Aug 1, 2023 | 125.96 | 127.23 | 125.30 | 126.97 | 126.97 | 2,064,300 |
Jul 31, 2023 | 125.66 | 126.54 | 125.36 | 126.21 | 126.21 | 2,811,200 |
Jul 28, 2023 | 124.67 | 125.13 | 123.75 | 124.99 | 124.99 | 3,294,100 |
Jul 27, 2023 | 128.07 | 128.07 | 122.93 | 123.51 | 123.51 | 3,923,900 |
Jul 26, 2023 | 124.74 | 128.39 | 122.60 | 127.30 | 127.30 | 4,829,300 |
Jul 25, 2023 | 129.42 | 130.74 | 128.82 | 130.06 | 130.06 | 3,114,400 |
Jul 24, 2023 | 129.36 | 130.16 | 128.91 | 129.75 | 129.75 | 2,706,800 |
Jul 21, 2023 | 129.74 | 130.25 | 128.50 | 128.53 | 128.53 | 2,409,000 |
Jul 20, 2023 | 128.11 | 129.56 | 127.60 | 129.38 | 129.38 | 2,625,700 |
Jul 19, 2023 | 129.24 | 129.39 | 127.60 | 127.63 | 127.63 | 3,417,700 |
Jul 18, 2023 | 128.22 | 129.50 | 127.03 | 129.32 | 129.32 | 2,063,000 |
Jul 17, 2023 | 127.90 | 129.15 | 127.28 | 128.51 | 128.51 | 1,822,700 |
Jul 14, 2023 | 128.48 | 128.69 | 127.53 | 128.00 | 128.00 | 1,829,500 |
Jul 13, 2023 | 127.40 | 128.85 | 127.40 | 128.68 | 128.68 | 2,366,100 |
Jul 12, 2023 | 128.00 | 128.03 | 126.99 | 127.57 | 127.57 | 2,212,300 |
Jul 11, 2023 | 126.93 | 127.66 | 126.53 | 126.99 | 126.99 | 1,903,500 |
Jul 10, 2023 | 125.51 | 127.09 | 125.11 | 126.89 | 126.89 | 2,588,900 |
Jul 7, 2023 | 124.66 | 125.83 | 124.52 | 125.20 | 125.20 | 2,004,600 |
Jul 6, 2023 | 123.99 | 125.75 | 123.44 | 125.39 | 125.39 | 2,260,300 |
Jul 5, 2023 | 125.28 | 125.94 | 124.16 | 124.90 | 124.90 | 3,509,000 |
Jul 3, 2023 | 125.69 | 126.16 | 125.28 | 125.95 | 125.95 | 1,395,600 |
Jun 30, 2023 | 124.91 | 126.55 | 124.68 | 126.15 | 126.15 | 3,081,700 |
Jun 29, 2023 | 123.01 | 124.15 | 123.01 | 124.05 | 124.05 | 2,561,600 |
Jun 28, 2023 | 122.72 | 123.81 | 122.50 | 122.95 | 122.95 | 2,940,200 |
Jun 27, 2023 | 120.51 | 122.43 | 120.15 | 122.40 | 122.40 | 2,593,500 |
Jun 26, 2023 | 120.03 | 121.72 | 119.69 | 120.16 | 120.16 | 2,302,100 |
Jun 23, 2023 | 120.01 | 120.90 | 119.00 | 120.49 | 120.49 | 4,278,400 |
Jun 22, 2023 | 119.80 | 120.55 | 119.15 | 120.54 | 120.54 | 1,666,200 |
Jun 21, 2023 | 119.01 | 120.53 | 118.39 | 120.03 | 120.03 | 2,227,000 |
Jun 20, 2023 | 118.91 | 120.29 | 118.90 | 119.57 | 119.57 | 2,530,300 |
Jun 16, 2023 | 120.73 | 120.86 | 119.40 | 119.96 | 119.96 | 6,419,600 |
Jun 15, 2023 | 118.86 | 120.94 | 118.45 | 120.35 | 120.35 | 3,082,900 |
Jun 14, 2023 | 119.45 | 121.49 | 119.33 | 120.00 | 120.00 | 4,561,600 |
Jun 13, 2023 | 117.91 | 119.01 | 117.67 | 118.76 | 118.76 | 3,709,500 |
Jun 12, 2023 | 117.05 | 117.77 | 116.64 | 117.63 | 117.63 | 3,573,000 |
Jun 9, 2023 | 115.81 | 117.25 | 115.02 | 116.82 | 116.82 | 2,635,900 |
Jun 8, 2023 | 115.87 | 116.29 | 115.06 | 115.29 | 115.29 | 2,963,500 |
Jun 7, 2023 | 115.50 | 116.00 | 113.57 | 115.78 | 115.78 | 3,075,700 |
Jun 6, 2023 | 112.54 | 116.07 | 112.48 | 114.23 | 114.23 | 31,735,400 |
Jun 5, 2023 | 113.90 | 114.29 | 111.77 | 112.23 | 112.23 | 5,873,100 |
Jun 2, 2023 | 113.41 | 114.35 | 112.85 | 113.90 | 113.90 | 4,526,900 |
Jun 1, 2023 | 112.10 | 113.23 | 111.60 | 112.75 | 112.75 | 4,084,300 |
May 31, 2023 | 112.29 | 112.96 | 110.31 | 112.19 | 112.19 | 16,398,300 |
May 30, 2023 | 113.77 | 113.83 | 111.38 | 112.96 | 112.96 | 4,087,400 |
May 26, 2023 | 112.68 | 114.00 | 112.10 | 113.77 | 113.77 | 4,027,300 |
May 25, 2023 | 115.38 | 116.05 | 112.49 | 112.81 | 112.81 | 5,620,400 |
May 24, 2023 | 117.75 | 117.84 | 115.92 | 116.47 | 116.47 | 2,623,900 |
May 23, 2023 | 118.41 | 119.84 | 117.75 | 118.27 | 118.27 | 2,173,400 |
May 22, 2023 | 119.98 | 120.26 | 119.33 | 119.54 | 119.54 | 2,042,000 |
May 19, 2023 | 120.49 | 120.83 | 119.29 | 119.54 | 119.54 | 3,224,600 |
May 18, 2023 | 119.46 | 120.19 | 118.83 | 120.16 | 120.16 | 3,212,000 |
May 17, 2023 | 118.80 | 120.32 | 118.75 | 119.69 | 119.69 | 2,599,000 |
May 16, 2023 | 119.57 | 119.91 | 118.58 | 118.68 | 118.68 | 1,752,800 |
May 15, 2023 | 119.45 | 119.85 | 119.04 | 119.72 | 119.72 | 1,805,000 |
May 12, 2023 | 119.75 | 120.33 | 118.72 | 119.45 | 119.45 | 1,711,600 |
May 11, 2023 | 118.22 | 119.75 | 117.46 | 119.35 | 119.35 | 1,856,900 |
May 10, 2023 | 120.10 | 120.41 | 117.39 | 118.35 | 118.35 | 2,434,300 |
May 9, 2023 | 118.99 | 119.64 | 118.05 | 119.39 | 119.39 | 2,393,500 |
May 8, 2023 | 119.64 | 120.16 | 118.82 | 119.50 | 119.50 | 2,189,300 |
May 5, 2023 | 118.59 | 120.62 | 118.22 | 120.30 | 120.30 | 2,163,200 |
May 4, 2023 | 119.20 | 119.64 | 116.95 | 117.78 | 117.78 | 2,523,000 |
May 3, 2023 | 119.70 | 121.17 | 118.96 | 119.34 | 119.34 | 1,729,200 |
May 2, 2023 | 121.30 | 121.72 | 118.42 | 119.26 | 119.26 | 2,543,700 |
May 1, 2023 | 121.66 | 122.36 | 121.31 | 121.44 | 121.44 | 2,012,500 |
Apr 28, 2023 | 119.49 | 122.17 | 119.16 | 122.12 | 122.12 | 2,767,700 |
Apr 27, 2023 | 119.48 | 120.04 | 118.59 | 119.60 | 119.60 | 3,018,700 |
Related Tickers
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
ACN Accenture plc
308.01
-0.32%
XRX Xerox Holdings Corporation
14.00
-1.27%
INFY Infosys Limited
16.94
-0.41%
CACI CACI International Inc
404.87
+0.75%
CDW CDW Corporation
242.26
-0.48%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
IT Gartner, Inc.
448.78
+0.55%
IBM International Business Machines Corporation
167.13
-1.05%
LDOS Leidos Holdings, Inc.
130.36
+0.37%