Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	429.11	435.58	429.11	433.17	412.03	382,642
2022-04-01	435.37	435.37	424.63	429.12	408.17	366,440
2022-03-31	441.66	443.88	433.30	434.15	412.96	292,846
2022-03-30	435.24	444.00	433.56	439.90	418.43	275,232
2022-03-29	434.31	445.75	434.30	437.35	416.00	353,432
2022-03-28	414.97	432.17	414.44	431.34	410.29	411,182
2022-03-25	420.77	421.00	410.68	414.18	393.96	403,062
2022-03-24	432.23	439.50	417.16	419.39	398.92	531,217
2022-03-23	436.52	436.52	425.50	426.89	406.05	446,439
2022-03-22	436.51	439.07	433.91	435.81	414.54	336,345
2022-03-21	439.72	442.90	431.40	437.52	416.16	292,286
2022-03-18	428.11	439.98	428.04	439.15	417.72	440,894
2022-03-17	419.82	427.59	417.86	427.14	406.29	230,979
2022-03-16	419.91	424.34	410.57	419.25	398.79	315,854
2022-03-15	411.55	418.30	408.57	416.42	396.09	241,684
2022-03-14	412.65	414.16	405.10	408.27	388.34	193,004
2022-03-11	408.92	411.73	406.30	407.79	387.89	204,328
2022-03-10	412.11	414.84	402.92	407.00	387.13	231,788
2022-03-09	412.88	417.74	407.56	414.96	394.71	263,079
2022-03-08	412.72	416.19	403.10	407.17	387.30	280,431
2022-03-07	415.80	420.49	411.57	412.84	392.69	450,295
2022-03-04	409.99	416.23	406.54	413.05	392.89	477,939
2022-03-03	420.60	422.65	411.08	411.65	391.56	298,985
2022-03-02	416.57	421.72	413.05	418.00	397.60	284,939
2022-03-01	406.07	415.24	401.48	411.86	391.76	355,763
2022-02-28	400.64	407.00	399.84	406.09	386.27	313,016
2022-02-25	394.04	407.90	390.81	406.73	386.88	318,594
2022-02-24	386.00	392.85	381.79	392.82	372.87	599,947
2022-02-23	406.00	408.69	393.24	394.00	373.99	233,063
2022-02-22	401.79	406.00	398.39	404.15	383.62	235,761
2022-02-18	406.77	407.12	400.18	403.01	382.54	213,025
2022-02-17	410.36	410.36	403.35	405.68	385.07	211,090
2022-02-16	406.90	414.10	405.66	412.32	391.38	238,677
2022-02-15	404.64	408.79	402.96	408.00	387.28	222,559
2022-02-14	407.19	407.19	394.51	400.03	379.71	301,265
2022-02-11	407.88	411.44	403.77	407.06	386.38	328,974
2022-02-10	411.16	418.36	406.68	408.16	387.43	312,924
2022-02-09	425.08	428.10	416.59	417.59	396.38	216,864
2022-02-08	415.19	420.31	408.85	419.46	398.15	286,199
2022-02-07	419.64	419.64	415.41	417.52	396.31	144,577
2022-02-04	417.17	423.92	414.80	420.28	398.93	150,703
2022-02-03	424.51	425.31	419.05	419.20	397.91	141,780
2022-02-02	422.02	429.82	420.00	428.70	406.92	200,098
2022-02-01	422.02	423.28	415.68	421.33	399.93	255,685
2022-01-31	413.03	422.01	409.64	421.89	400.46	277,869
2022-01-28	406.15	412.30	395.30	412.16	391.22	252,962
2022-01-27	409.37	417.54	404.06	406.84	386.17	264,143
2022-01-26	418.09	419.73	404.96	406.86	386.19	229,183
2022-01-25	416.65	420.43	412.01	414.49	393.44	304,513
2022-01-24	415.91	421.04	405.14	420.98	399.60	309,020
2022-01-21	425.60	428.11	418.93	420.12	398.78	207,853
2022-01-20	435.31	440.24	424.59	425.60	403.98	292,273
2022-01-19	431.28	438.40	429.16	429.50	407.68	278,541
2022-01-18	423.12	431.81	421.51	428.71	406.93	334,737
2022-01-14	432.70	432.70	419.60	427.11	405.42	280,075
2022-01-13	448.19	450.05	433.31	434.09	412.04	211,489
2022-01-12	446.00	452.58	444.94	447.77	425.03	210,511
2022-01-11	442.38	447.57	440.22	444.51	421.93	370,817
2022-01-10	437.12	443.57	431.61	442.91	420.41	369,253
2022-01-07	449.20	450.00	441.60	441.87	419.43	263,620

← NewerPage 20 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.