Factset Research Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	451.09	455.94	448.91	454.30	438.83	250,998
2023-12-01	452.79	455.26	450.53	455.17	439.67	239,822
2023-11-30	454.67	455.24	450.18	453.46	438.02	734,824
2023-11-29	457.26	460.42	452.43	454.39	438.92	247,942
2023-11-28	459.92	463.81	456.54	456.54	440.05	140,844
2023-11-27	459.42	461.90	458.21	460.28	443.65	178,407
2023-11-24	458.63	462.07	454.94	460.11	443.49	95,522
2023-11-22	458.61	462.25	455.29	457.76	441.22	171,251
2023-11-21	457.37	461.26	455.89	457.41	440.89	228,167
2023-11-20	457.80	457.80	452.68	456.00	439.53	179,536
2023-11-17	465.73	465.73	456.01	457.34	440.82	190,680
2023-11-16	459.72	466.03	459.72	464.28	447.51	169,527
2023-11-15	456.85	463.70	456.85	458.54	441.98	161,754
2023-11-14	457.50	463.31	456.39	459.43	442.83	173,903
2023-11-13	449.84	454.14	448.75	453.46	437.08	171,419
2023-11-10	450.55	454.46	445.91	453.02	436.66	170,213
2023-11-09	447.92	450.79	443.58	448.55	432.35	170,134
2023-11-08	448.78	449.49	445.18	445.73	429.63	209,979
2023-11-07	447.20	451.34	443.80	448.87	432.66	266,223
2023-11-06	442.71	446.64	439.54	446.57	430.44	206,943
2023-11-03	445.19	450.55	443.01	443.79	427.76	214,887
2023-11-02	438.92	443.94	437.50	442.26	426.28	187,387
2023-11-01	433.78	437.22	432.30	436.57	420.80	127,567
2023-10-31	428.06	433.97	425.33	431.89	416.29	347,697
2023-10-30	422.88	429.40	420.19	427.25	411.82	207,381
2023-10-27	428.60	428.60	419.19	420.42	405.23	184,809
2023-10-26	424.75	433.07	424.75	429.06	413.56	159,058
2023-10-25	428.53	431.48	423.51	424.18	408.86	185,234
2023-10-24	433.04	435.36	426.00	429.91	414.38	139,919
2023-10-23	428.11	436.26	427.16	431.68	416.09	166,711
2023-10-20	437.69	438.00	429.29	430.12	414.58	177,995
2023-10-19	443.03	446.14	436.84	436.87	421.09	216,525
2023-10-18	448.80	450.35	442.67	443.80	427.77	190,839
2023-10-17	446.66	453.40	446.66	450.07	433.81	211,021
2023-10-16	449.11	451.65	446.39	447.91	431.73	180,303
2023-10-13	449.75	450.94	443.66	446.63	430.50	188,889
2023-10-12	458.88	458.88	447.03	447.32	431.16	263,271
2023-10-11	452.95	458.46	452.95	456.87	440.37	215,742
2023-10-10	451.16	456.59	451.16	453.34	436.96	203,431
2023-10-09	451.35	455.54	450.56	451.42	435.11	252,540
2023-10-06	447.43	455.31	446.02	452.31	435.97	183,965
2023-10-05	447.45	452.60	446.70	449.19	432.96	325,059
2023-10-04	437.24	447.69	437.24	447.30	431.14	332,070
2023-10-03	434.86	438.62	432.97	435.73	419.99	363,858
2023-10-02	435.85	440.93	432.35	436.07	420.32	235,271
2023-09-29	444.02	446.66	436.69	437.26	421.46	275,379
2023-09-28	436.41	445.00	435.44	441.86	425.90	327,236
2023-09-27	434.12	435.21	428.81	435.19	419.47	257,498
2023-09-26	434.31	437.46	431.96	432.09	416.48	251,230
2023-09-25	434.85	438.23	430.25	436.97	421.19	298,480
2023-09-22	421.26	438.48	420.56	435.82	420.08	428,868
2023-09-21	421.89	448.93	420.00	426.76	411.34	848,761
2023-09-20	428.20	429.81	423.42	423.77	408.46	424,316
2023-09-19	428.66	430.62	424.02	426.31	410.91	321,695
2023-09-18	427.47	431.99	426.63	429.18	413.68	268,232
2023-09-15	429.62	434.81	426.69	427.67	412.22	443,807
2023-09-14	430.60	432.40	426.79	431.66	416.07	220,819
2023-09-13	424.34	429.20	420.64	429.14	413.64	228,965
2023-09-12	425.53	427.57	422.11	423.52	408.22	191,385
2023-09-11	430.43	430.88	424.98	426.44	411.04	213,112

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-02-07	3:2
2000-02-07	2:1
1999-02-08	3:2

Dividends

Ex-date	Amount
2026-08-31	1.1600 USD
2026-05-29	1.1600 USD
2026-02-27	1.1000 USD
2025-11-28	1.1000 USD
2025-08-29	1.1000 USD
2025-05-30	1.1000 USD
2025-02-28	1.0400 USD
2024-11-29	1.0400 USD
2024-08-30	1.0400 USD
2024-05-31	1.0400 USD
2024-02-28	0.9800 USD
2023-11-29	0.9800 USD
2023-08-30	0.9800 USD
2023-05-30	0.9800 USD
2023-02-27	0.8900 USD
2022-11-29	0.8900 USD
2022-08-30	0.8900 USD
2022-05-27	0.8900 USD
2022-02-25	0.8200 USD
2021-11-29	0.8200 USD
2021-08-30	0.8200 USD
2021-05-27	0.8200 USD
2021-02-25	0.7700 USD
2020-11-27	0.7700 USD
2020-08-28	0.7700 USD
2020-05-28	0.7700 USD
2020-02-27	0.7200 USD
2019-11-27	0.7200 USD
2019-08-29	0.7200 USD
2019-05-30	0.7200 USD
2019-02-27	0.6400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.