Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	404.93	411.54	402.75	405.81	389.28	524,780
2023-03-16	403.65	414.06	401.18	405.20	388.69	495,555
2023-03-15	402.83	407.35	399.06	404.69	388.21	351,816
2023-03-14	404.32	411.45	404.30	409.55	392.87	321,183
2023-03-13	393.19	404.18	392.21	397.47	381.28	223,964
2023-03-10	405.22	405.22	393.67	395.63	379.51	285,963
2023-03-09	409.06	411.51	404.24	406.03	389.49	256,011
2023-03-08	408.73	411.46	406.49	408.04	391.42	131,413
2023-03-07	419.21	419.21	408.88	409.65	392.96	183,737
2023-03-06	421.36	425.48	416.92	418.32	401.28	227,710
2023-03-03	416.53	421.53	415.95	421.20	404.04	152,043
2023-03-02	409.84	416.07	409.84	414.64	397.75	127,319
2023-03-01	411.84	414.44	408.98	412.77	395.96	251,793
2023-02-28	419.42	421.15	414.52	414.55	397.66	210,615
2023-02-27	424.60	425.19	417.71	419.92	402.82	129,398
2023-02-24	422.51	422.55	417.70	421.39	403.37	116,736
2023-02-23	424.75	427.29	421.19	426.48	408.24	102,389
2023-02-22	422.99	426.53	419.97	422.36	404.30	178,166
2023-02-21	427.23	427.23	420.58	421.91	403.87	172,729
2023-02-17	425.74	431.91	425.61	431.23	412.79	184,667
2023-02-16	428.19	435.00	427.13	427.17	408.90	120,831
2023-02-15	427.95	437.24	427.12	435.27	416.66	146,677
2023-02-14	432.25	437.27	429.45	429.82	411.44	132,679
2023-02-13	429.16	436.10	429.16	434.42	415.84	194,357
2023-02-10	424.70	428.53	422.94	428.31	410.00	150,294
2023-02-09	434.05	436.37	427.07	427.26	408.99	109,027
2023-02-08	432.23	433.87	430.53	431.79	413.33	146,913
2023-02-07	423.95	436.65	423.95	434.02	415.46	174,414
2023-02-06	423.75	431.32	422.38	426.88	408.63	142,258
2023-02-03	426.30	432.32	422.27	427.56	409.28	213,899
2023-02-02	427.78	436.54	427.78	433.30	414.77	174,110
2023-02-01	420.34	430.43	417.91	426.55	408.31	283,494
2023-01-31	422.35	430.26	416.09	422.94	404.86	330,178
2023-01-30	423.38	426.39	419.88	420.62	402.63	151,986
2023-01-27	418.18	427.37	418.18	425.44	407.25	169,236
2023-01-26	416.27	420.79	414.50	420.49	402.51	180,601
2023-01-25	415.63	417.16	410.04	413.84	396.14	206,636
2023-01-24	423.15	423.28	417.87	419.64	401.70	160,007
2023-01-23	424.53	428.80	422.92	424.17	406.03	113,791
2023-01-20	421.56	426.82	416.97	423.76	405.64	198,218
2023-01-19	426.45	427.33	420.19	421.45	403.43	192,915
2023-01-18	429.52	437.19	429.22	429.42	411.06	407,352
2023-01-17	422.51	431.26	420.41	428.70	410.37	359,309
2023-01-13	410.63	421.89	410.63	421.36	403.34	226,401
2023-01-12	417.54	417.54	408.45	413.88	396.18	274,587
2023-01-11	409.33	414.33	407.46	412.82	395.17	185,860
2023-01-10	403.24	409.61	400.25	409.28	391.78	206,404
2023-01-09	407.42	412.87	402.82	404.62	387.32	174,740
2023-01-06	397.30	404.59	393.53	404.46	387.17	221,037
2023-01-05	404.63	404.63	393.29	393.55	376.72	304,773
2023-01-04	409.54	412.85	403.95	407.79	390.35	334,662
2023-01-03	402.32	407.10	400.76	405.96	388.60	249,879
2022-12-30	403.33	403.59	398.12	401.21	384.05	163,527
2022-12-29	397.39	406.67	395.09	406.50	389.12	213,639
2022-12-28	396.55	399.11	392.63	394.52	377.65	166,636
2022-12-27	397.47	397.76	392.83	395.55	378.64	180,579
2022-12-23	397.46	399.04	393.65	398.04	381.02	161,716
2022-12-22	401.90	401.90	390.37	398.50	381.46	237,009
2022-12-21	400.02	406.61	393.00	404.50	387.20	327,535
2022-12-20	418.00	420.02	396.49	397.28	380.29	659,936

← NewerPage 16 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.