Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	431.00	433.63	426.52	429.00	413.50	217,294
2023-09-07	429.49	432.05	427.95	430.92	415.35	209,512
2023-09-06	431.71	437.22	429.95	430.51	414.96	223,781
2023-09-05	434.59	436.34	432.31	432.52	416.90	183,042
2023-09-01	438.78	439.22	433.65	435.48	419.75	196,319
2023-08-31	435.56	440.21	435.56	436.41	420.65	265,644
2023-08-30	429.47	435.58	429.47	434.95	419.24	157,873
2023-08-29	427.79	431.47	426.34	430.81	414.30	219,319
2023-08-28	430.59	433.37	427.28	429.05	412.61	212,628
2023-08-25	439.12	442.96	429.30	429.57	413.11	306,560
2023-08-24	438.84	445.37	437.50	440.47	423.59	292,437
2023-08-23	431.44	438.50	430.05	437.55	420.78	203,804
2023-08-22	430.94	432.92	427.81	430.02	413.54	179,515
2023-08-21	428.52	430.39	425.07	430.00	413.52	189,348
2023-08-18	427.89	432.34	426.41	429.40	412.95	265,300
2023-08-17	425.77	431.84	425.43	430.39	413.90	279,691
2023-08-16	422.90	428.90	422.27	425.10	408.81	151,688
2023-08-15	423.17	424.80	420.97	423.67	407.44	137,916
2023-08-14	424.43	426.66	423.34	425.42	409.12	103,233
2023-08-11	421.18	426.52	419.87	423.98	407.73	157,094
2023-08-10	424.55	426.96	421.29	422.39	406.21	197,261
2023-08-09	420.36	423.82	418.58	421.98	405.81	246,142
2023-08-08	422.08	422.14	415.35	420.34	404.23	245,536
2023-08-07	422.91	426.69	420.09	424.79	408.51	272,815
2023-08-04	431.80	432.34	421.58	422.09	405.92	245,056
2023-08-03	433.34	437.20	430.66	431.04	414.52	373,681
2023-08-02	430.04	437.47	429.93	434.10	417.47	353,631
2023-08-01	433.22	435.32	430.70	433.59	416.98	286,765
2023-07-31	436.60	438.67	433.39	435.04	418.37	366,264
2023-07-28	439.35	439.35	433.16	436.51	419.78	286,243
2023-07-27	441.58	442.00	434.86	435.44	418.76	342,986
2023-07-26	438.27	441.00	435.10	440.42	423.54	265,044
2023-07-25	436.00	442.35	436.00	439.24	422.41	290,865
2023-07-24	431.91	436.80	430.35	436.74	420.01	340,927
2023-07-21	430.25	433.14	427.59	431.94	415.39	283,435
2023-07-20	425.74	429.79	422.57	429.60	413.14	362,565
2023-07-19	424.60	430.66	423.42	425.18	408.89	325,956
2023-07-18	421.95	426.60	421.25	424.36	408.10	317,053
2023-07-17	410.38	420.68	410.38	420.10	404.00	339,788
2023-07-14	414.00	419.22	410.21	410.73	394.99	318,042
2023-07-13	400.14	414.17	400.14	413.84	397.98	414,338
2023-07-12	405.92	409.00	398.75	399.52	384.21	421,783
2023-07-11	395.43	401.88	393.03	400.70	385.35	346,808
2023-07-10	386.74	397.89	385.57	395.43	380.28	348,404
2023-07-07	389.50	391.42	385.28	387.57	372.72	350,297
2023-07-06	392.46	393.68	388.96	391.20	376.21	409,559
2023-07-05	391.97	395.59	388.06	395.45	380.30	444,046
2023-07-03	397.96	398.75	390.83	393.54	378.46	200,182
2023-06-30	397.37	402.30	396.68	400.65	385.30	275,659
2023-06-29	395.41	398.04	393.73	395.55	380.39	211,358
2023-06-28	400.75	400.75	391.25	395.48	380.33	328,023
2023-06-27	396.32	401.46	392.95	400.34	385.00	477,821
2023-06-26	393.03	395.92	391.28	395.66	380.50	420,324
2023-06-23	401.59	405.24	393.74	394.05	378.95	671,135
2023-06-22	417.92	417.92	391.97	404.15	388.66	939,264
2023-06-21	421.40	426.00	419.38	423.34	407.12	487,173
2023-06-20	418.21	426.64	418.21	421.55	405.40	501,112
2023-06-16	424.47	429.98	418.41	420.91	404.78	513,032
2023-06-15	412.75	424.99	412.00	422.32	406.14	348,219
2023-06-14	406.04	412.41	403.31	410.99	395.24	252,856

← NewerPage 14 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.