Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	381.09	385.72	378.59	384.57	366.66	295,894
2022-06-29	376.38	383.79	371.59	383.10	365.26	316,104
2022-06-28	391.15	393.37	375.23	376.00	358.49	396,392
2022-06-27	392.35	394.03	387.57	391.15	372.93	335,007
2022-06-24	390.62	393.05	381.15	392.52	374.24	581,596
2022-06-23	365.58	390.48	360.06	388.76	370.66	555,905
2022-06-22	356.77	363.78	353.12	359.94	343.18	414,150
2022-06-21	352.84	359.56	352.84	358.77	342.06	343,469
2022-06-17	348.50	353.91	345.92	349.33	333.06	487,990
2022-06-16	348.29	352.71	346.31	348.71	332.47	407,053
2022-06-15	353.89	360.96	350.22	355.87	339.30	229,636
2022-06-14	353.05	353.61	349.04	350.72	334.39	278,240
2022-06-13	354.34	357.87	351.12	352.76	336.33	274,167
2022-06-10	366.98	366.98	361.79	362.94	346.04	200,291
2022-06-09	375.86	379.34	369.07	369.60	352.39	228,932
2022-06-08	378.98	381.34	374.67	376.46	358.93	153,866
2022-06-07	375.17	382.85	375.06	381.59	363.82	150,901
2022-06-06	382.52	383.67	377.31	377.82	360.23	131,894
2022-06-03	379.51	382.13	376.90	379.32	361.66	187,925
2022-06-02	374.26	385.26	374.26	384.51	366.60	179,909
2022-06-01	370.95	384.93	370.95	374.59	357.15	278,701
2022-05-31	388.00	388.00	380.70	381.78	364.00	464,324
2022-05-27	380.55	388.01	380.55	388.01	369.94	211,456
2022-05-26	373.85	379.82	373.22	378.85	360.36	155,943
2022-05-25	368.44	373.95	368.01	370.64	352.55	208,686
2022-05-24	369.51	372.46	364.30	370.80	352.70	190,770
2022-05-23	367.06	373.74	363.14	372.23	354.06	276,945
2022-05-20	363.10	365.32	357.49	364.57	346.78	647,408
2022-05-19	353.40	362.70	353.40	360.42	342.83	368,397
2022-05-18	370.41	370.41	354.78	356.10	338.72	196,774
2022-05-17	376.26	377.18	371.33	374.16	355.90	208,216
2022-05-16	370.88	373.17	364.19	372.45	354.27	360,201
2022-05-13	369.71	377.04	369.66	371.81	353.66	260,420
2022-05-12	364.40	369.57	360.37	366.42	348.54	246,549
2022-05-11	365.22	374.15	365.20	365.79	347.94	258,132
2022-05-10	368.86	371.09	361.27	367.12	349.20	273,323
2022-05-09	374.07	374.91	362.92	363.84	346.08	266,739
2022-05-06	379.56	379.82	373.90	378.17	359.71	179,701
2022-05-05	398.24	400.48	379.39	382.65	363.97	267,459
2022-05-04	399.45	401.60	384.80	399.35	379.86	296,290
2022-05-03	396.91	401.21	394.47	399.21	379.72	274,613
2022-05-02	404.37	404.60	387.48	394.81	375.54	331,558
2022-04-29	416.24	417.27	402.84	403.49	383.80	270,874
2022-04-28	419.59	422.61	412.98	419.37	398.90	226,581
2022-04-27	418.02	426.54	416.36	416.52	396.19	232,007
2022-04-26	427.42	430.06	416.41	416.87	396.52	253,529
2022-04-25	425.49	429.26	417.30	429.04	408.10	248,014
2022-04-22	437.71	439.07	427.06	427.23	406.38	303,065
2022-04-21	444.55	445.76	436.98	438.41	417.01	254,657
2022-04-20	436.95	444.52	435.87	443.40	421.76	311,631
2022-04-19	422.15	434.56	422.15	434.49	413.28	245,581
2022-04-18	420.19	424.92	419.78	422.23	401.62	265,817
2022-04-14	425.81	430.17	420.02	420.57	400.04	183,263
2022-04-13	425.38	428.52	420.00	427.37	406.51	225,650
2022-04-12	432.42	438.48	424.23	425.60	404.83	256,717
2022-04-11	439.19	441.33	430.34	432.14	411.05	160,880
2022-04-08	444.56	445.80	437.67	441.82	420.26	384,067
2022-04-07	441.54	447.25	440.42	444.57	422.87	343,462
2022-04-06	440.00	448.59	439.77	442.63	421.03	327,501
2022-04-05	430.84	442.31	425.59	440.79	419.28	418,398

← NewerPage 19 of 79 · 4,730 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.