Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	400.81	407.46	399.23	406.45	390.88	328,321
2023-06-12	397.40	400.71	397.02	400.28	384.94	243,529
2023-06-09	404.20	405.57	395.63	397.58	382.35	350,343
2023-06-08	397.07	407.00	395.12	403.45	387.99	280,362
2023-06-07	398.60	400.91	395.54	397.54	382.31	211,227
2023-06-06	396.20	402.55	396.20	397.60	382.37	174,667
2023-06-05	397.50	400.64	395.30	398.19	382.93	152,902
2023-06-02	393.93	399.27	393.46	398.81	383.53	184,892
2023-06-01	386.58	391.39	380.96	390.29	375.34	246,043
2023-05-31	389.29	389.86	383.35	384.89	370.14	521,417
2023-05-30	388.13	392.40	384.18	389.86	374.92	321,217
2023-05-26	385.97	388.54	384.20	388.44	372.62	234,637
2023-05-25	384.72	387.63	382.02	385.07	369.38	205,092
2023-05-24	387.13	388.65	384.31	384.58	368.91	205,773
2023-05-23	395.64	402.41	388.55	389.04	373.19	212,919
2023-05-22	396.46	399.81	393.08	398.25	382.03	280,462
2023-05-19	395.48	400.64	395.48	396.19	380.05	249,496
2023-05-18	394.77	395.13	390.11	393.55	377.52	269,192
2023-05-17	389.63	395.67	386.42	394.26	378.20	308,342
2023-05-16	393.86	395.45	386.46	388.54	372.71	322,019
2023-05-15	398.30	400.34	393.92	396.03	379.90	221,760
2023-05-12	402.72	404.69	397.64	398.36	382.13	262,716
2023-05-11	402.70	406.19	397.49	400.27	383.97	188,702
2023-05-10	405.09	407.90	403.86	404.39	387.92	234,399
2023-05-09	399.60	404.31	396.86	402.01	385.63	206,950
2023-05-08	407.86	409.24	401.45	402.67	386.27	180,713
2023-05-05	398.30	407.19	398.30	405.85	389.32	240,781
2023-05-04	395.74	398.20	393.06	395.01	378.92	222,341
2023-05-03	399.63	401.29	391.02	393.65	377.62	300,756
2023-05-02	408.21	408.21	393.71	398.08	381.86	335,878
2023-05-01	410.97	416.00	410.67	411.13	394.38	134,080
2023-04-28	408.46	414.25	407.89	411.69	394.92	221,270
2023-04-27	404.25	410.18	402.48	410.16	393.45	158,692
2023-04-26	409.34	412.57	399.62	401.40	385.05	223,291
2023-04-25	421.35	425.00	411.74	412.07	395.28	176,973
2023-04-24	422.86	424.36	419.19	422.20	405.00	169,609
2023-04-21	417.77	422.73	415.32	421.48	404.31	172,323
2023-04-20	416.17	418.73	413.79	416.70	399.73	96,574
2023-04-19	415.73	418.50	415.57	416.53	399.56	140,265
2023-04-18	417.40	420.00	414.57	416.96	399.98	211,273
2023-04-17	413.65	418.09	412.50	416.44	399.48	213,736
2023-04-14	416.48	420.82	413.20	413.97	397.11	185,637
2023-04-13	411.75	419.35	410.42	417.26	400.26	222,554
2023-04-12	409.27	413.50	408.14	411.72	394.95	212,259
2023-04-11	404.28	408.53	404.08	406.05	389.51	190,407
2023-04-10	402.34	403.84	398.19	403.70	387.26	146,274
2023-04-06	400.60	405.66	399.74	404.78	388.29	205,113
2023-04-05	409.91	412.81	399.89	402.04	385.66	326,664
2023-04-04	417.17	420.64	409.10	409.77	393.08	288,353
2023-04-03	412.74	419.90	412.74	416.06	399.11	290,462
2023-03-31	413.23	415.21	410.70	415.09	398.18	236,687
2023-03-30	408.00	413.31	405.11	410.68	393.95	270,533
2023-03-29	401.43	407.88	396.25	407.63	391.03	271,065
2023-03-28	398.65	401.63	395.91	401.47	385.12	326,962
2023-03-27	399.50	406.50	393.96	394.41	378.34	244,445
2023-03-24	390.34	399.95	381.92	398.86	382.61	502,946
2023-03-23	390.00	403.00	377.89	392.59	376.60	964,988
2023-03-22	419.99	426.88	415.63	415.65	398.72	350,402
2023-03-21	415.28	420.18	412.80	419.20	402.12	239,280
2023-03-20	407.41	412.55	405.61	411.55	394.79	326,400

← NewerPage 15 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.