Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	393.38	398.76	385.39	392.67	375.14	463,802
2022-09-22	413.01	417.72	386.81	394.75	377.13	1,215,550
2022-09-21	442.79	446.79	430.22	430.45	411.23	334,961
2022-09-20	443.51	445.37	437.66	441.64	421.92	229,346
2022-09-19	442.66	446.67	439.90	446.46	426.53	261,201
2022-09-16	443.11	447.02	438.44	446.02	426.11	444,013
2022-09-15	451.66	451.66	443.86	446.67	426.73	293,165
2022-09-14	446.55	453.70	445.38	448.86	428.82	317,567
2022-09-13	449.58	453.68	446.21	446.87	426.92	262,743
2022-09-12	455.00	458.35	452.65	457.08	436.67	241,607
2022-09-09	450.00	454.82	449.56	453.38	433.14	192,147
2022-09-08	443.51	449.20	440.85	448.84	428.80	137,181
2022-09-07	437.89	445.13	436.47	444.77	424.91	161,707
2022-09-06	432.70	439.10	428.20	436.39	416.91	195,481
2022-09-02	443.08	443.08	428.00	430.44	411.22	130,837
2022-09-01	431.88	440.40	431.53	440.06	420.41	164,045
2022-08-31	441.27	442.01	433.18	433.34	413.99	275,099
2022-08-30	440.38	441.51	434.32	437.63	418.09	147,762
2022-08-29	442.61	445.60	437.10	441.35	420.80	193,756
2022-08-26	456.69	456.99	445.10	445.12	424.39	213,850
2022-08-25	446.99	452.64	443.90	452.38	431.31	131,297
2022-08-24	439.98	445.54	439.98	441.93	421.35	155,445
2022-08-23	440.31	442.91	437.59	439.00	418.56	120,612
2022-08-22	441.99	446.76	441.40	443.71	423.05	202,272
2022-08-19	452.66	452.95	445.48	446.37	425.58	684,587
2022-08-18	454.40	456.12	450.52	454.23	433.08	139,439
2022-08-17	446.67	454.57	446.52	452.85	431.76	165,682
2022-08-16	445.56	450.00	443.83	447.69	426.84	153,018
2022-08-15	440.47	447.51	438.92	446.59	425.79	141,257
2022-08-12	434.66	441.25	431.54	441.07	420.53	124,197
2022-08-11	435.00	437.87	431.40	433.15	412.98	128,187
2022-08-10	430.95	434.97	428.26	434.90	414.65	189,951
2022-08-09	423.02	426.76	421.02	423.75	404.02	159,485
2022-08-08	425.91	428.97	423.15	423.55	403.83	168,175
2022-08-05	421.12	425.20	417.55	423.31	403.60	140,690
2022-08-04	421.21	425.88	420.21	424.78	405.00	198,804
2022-08-03	422.76	424.57	418.73	422.47	402.80	290,278
2022-08-02	421.64	426.19	416.74	420.92	401.32	181,877
2022-08-01	424.92	428.82	421.50	422.80	403.11	185,343
2022-07-29	419.56	430.77	418.57	429.68	409.67	229,076
2022-07-28	410.02	422.92	408.76	421.15	401.54	181,389
2022-07-27	405.58	411.00	404.68	408.81	389.77	215,249
2022-07-26	406.92	407.29	403.24	405.24	386.37	141,475
2022-07-25	407.77	410.40	402.94	406.23	387.31	151,414
2022-07-22	413.37	413.37	404.68	408.03	389.03	206,427
2022-07-21	400.40	411.51	400.40	411.05	391.91	229,937
2022-07-20	400.00	403.72	397.07	401.04	382.36	146,807
2022-07-19	393.82	399.95	393.82	399.67	381.06	155,243
2022-07-18	400.36	400.62	389.19	390.85	372.65	243,420
2022-07-15	401.34	404.10	397.54	399.98	381.35	172,563
2022-07-14	388.27	397.19	385.80	396.46	378.00	184,419
2022-07-13	387.85	399.18	386.88	392.87	374.57	184,650
2022-07-12	403.60	407.99	391.15	393.30	374.98	191,005
2022-07-11	400.00	405.87	400.00	403.89	385.08	198,829
2022-07-08	399.34	404.47	397.58	401.63	382.93	176,588
2022-07-07	400.58	404.85	398.54	401.85	383.14	229,238
2022-07-06	396.39	403.63	395.25	401.85	383.14	273,049
2022-07-05	391.50	396.31	385.17	395.81	377.38	314,611
2022-07-01	384.54	394.91	383.37	394.20	375.84	312,778
2022-06-30	381.09	385.72	378.59	384.57	366.66	295,894

← NewerPage 18 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.