Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	245.50	245.50	240.11	243.96	243.04	607,868
2026-07-22	251.18	251.36	244.73	245.21	244.29	463,181
2026-07-21	247.01	253.54	242.55	246.95	246.02	780,330
2026-07-20	254.99	259.71	251.70	255.79	254.83	801,312
2026-07-17	261.22	269.79	255.48	258.09	257.12	1,410,389
2026-07-16	255.37	263.79	253.16	262.46	261.47	840,648
2026-07-15	256.87	260.57	250.52	251.19	250.25	592,793
2026-07-14	253.66	255.74	248.62	252.61	251.66	888,967
2026-07-13	252.81	263.34	250.26	263.11	262.12	929,614
2026-07-10	244.88	251.43	244.71	247.11	246.18	530,018
2026-07-09	243.89	247.99	236.20	241.90	240.99	783,086
2026-07-08	256.32	257.61	247.00	247.82	246.89	1,029,616
2026-07-07	256.14	261.78	254.04	258.30	257.33	753,824
2026-07-06	246.97	255.82	241.33	252.20	251.25	1,161,583
2026-07-02	250.00	254.82	245.81	250.09	249.15	1,268,628
2026-07-01	222.00	254.19	221.25	245.55	244.63	1,960,312
2026-06-30	232.81	235.00	226.86	230.08	229.22	1,144,034
2026-06-29	233.64	236.32	228.00	233.62	232.74	1,206,771
2026-06-26	208.01	232.68	208.01	231.74	230.87	1,547,130
2026-06-25	216.31	219.46	207.96	208.84	208.06	912,542
2026-06-24	219.40	224.26	215.95	216.45	215.64	838,058
2026-06-23	224.00	227.58	216.40	218.15	217.33	1,055,804
2026-06-22	221.28	223.80	214.22	218.62	217.80	940,679
2026-06-18	218.68	223.99	216.56	221.29	220.46	1,732,919
2026-06-17	234.86	240.57	228.30	228.30	227.44	648,893
2026-06-16	237.77	241.74	235.01	237.56	236.67	562,571
2026-06-15	238.74	247.08	234.66	235.86	234.97	579,207
2026-06-12	237.00	243.24	231.15	241.16	240.25	2,058,954
2026-06-11	251.11	251.11	235.73	236.64	235.75	932,948
2026-06-10	243.20	249.20	238.30	249.08	248.14	606,007
2026-06-09	245.31	251.05	243.77	246.07	245.15	671,749
2026-06-08	251.79	256.65	245.59	246.38	245.46	1,046,464
2026-06-05	257.59	259.00	249.27	255.62	254.66	626,322
2026-06-04	259.49	264.37	254.82	255.02	254.06	940,885
2026-06-03	258.13	258.13	244.09	253.44	252.49	792,554
2026-06-02	265.42	265.93	249.24	255.82	254.86	1,166,926
2026-06-01	249.15	272.40	247.64	270.85	269.83	1,674,780
2026-05-29	237.08	250.98	236.96	245.47	244.55	996,486
2026-05-28	234.24	244.98	234.24	238.90	236.85	881,479
2026-05-27	230.09	237.65	230.02	235.73	233.70	690,375
2026-05-26	229.01	235.96	227.93	230.92	228.94	697,708
2026-05-22	225.63	234.13	225.63	232.00	230.01	498,795
2026-05-21	220.98	226.15	219.30	225.01	223.08	590,679
2026-05-20	218.94	225.62	215.00	223.68	221.76	717,525
2026-05-19	229.77	232.44	220.89	221.93	220.02	1,102,637
2026-05-18	212.39	227.71	212.39	224.35	222.42	1,053,951
2026-05-15	203.41	214.31	203.41	212.58	210.75	1,192,775
2026-05-14	203.03	205.45	198.90	199.86	198.14	895,541
2026-05-13	213.30	213.30	198.00	201.87	200.14	1,153,303
2026-05-12	219.83	223.10	214.46	215.92	214.06	1,154,731
2026-05-11	221.29	224.77	218.11	219.19	217.31	553,139
2026-05-08	221.13	226.38	215.36	223.61	221.69	775,444
2026-05-07	210.90	227.07	210.86	223.98	222.06	813,909
2026-05-06	216.13	217.65	211.61	211.79	209.97	823,299
2026-05-05	226.36	227.50	203.43	219.42	217.53	1,626,448
2026-05-04	226.92	229.98	224.39	224.44	222.51	584,526
2026-05-01	231.65	235.55	227.58	227.58	225.62	619,835
2026-04-30	226.48	228.19	222.01	227.58	225.62	973,252
2026-04-29	233.00	236.17	229.03	232.32	230.32	683,063
2026-04-28	228.12	231.79	225.37	229.56	227.59	523,053

← NewerPage 2 of 79 · 4,728 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.