Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	450.00	452.10	443.64	449.43	426.60	387,588
2022-01-05	472.74	473.92	450.41	451.29	428.37	373,923
2022-01-04	478.63	479.35	470.42	472.46	448.46	363,885
2022-01-03	483.87	486.49	470.52	476.02	451.84	290,692
2021-12-31	484.74	488.97	483.51	486.01	461.32	156,610
2021-12-30	491.27	492.25	484.47	484.74	460.12	227,244
2021-12-29	488.99	495.40	488.39	488.85	464.02	163,914
2021-12-28	486.46	490.81	485.29	487.73	462.96	197,564
2021-12-27	484.53	488.41	482.25	485.62	460.95	187,659
2021-12-23	477.43	485.48	477.43	479.51	455.15	215,612
2021-12-22	474.80	478.89	456.39	477.43	453.18	339,584
2021-12-21	464.06	474.92	450.03	474.83	450.71	572,533
2021-12-20	471.34	476.29	461.55	470.97	447.05	620,886
2021-12-17	470.12	476.77	465.55	473.12	449.09	6,391,614
2021-12-16	468.62	474.99	468.62	471.40	447.46	271,634
2021-12-15	463.41	470.09	461.30	469.34	445.50	235,523
2021-12-14	465.52	467.56	457.75	461.89	438.43	231,270
2021-12-13	467.75	469.05	462.12	466.54	442.84	232,964
2021-12-10	465.46	466.88	459.21	466.07	442.40	231,645
2021-12-09	473.50	476.06	461.53	462.67	439.17	219,376
2021-12-08	467.22	474.97	464.17	474.48	450.38	285,552
2021-12-07	465.06	472.37	463.03	466.83	443.12	248,730
2021-12-06	469.12	469.12	452.30	459.77	436.42	420,552
2021-12-03	474.17	474.59	457.64	466.38	442.69	211,555
2021-12-02	464.90	471.22	462.53	470.44	446.54	235,350
2021-12-01	474.52	475.00	462.17	462.82	439.31	256,312
2021-11-30	467.96	473.60	463.93	468.57	444.77	497,897
2021-11-29	461.28	471.72	461.26	469.43	445.59	157,568
2021-11-26	464.65	468.77	456.00	458.49	434.42	119,882
2021-11-24	461.63	470.37	460.78	469.07	444.45	137,012
2021-11-23	456.55	465.24	452.68	465.01	440.60	214,635
2021-11-22	459.15	463.84	454.96	455.78	431.85	178,484
2021-11-19	461.86	463.96	457.34	461.20	436.99	196,822
2021-11-18	463.49	467.30	461.04	461.66	437.43	137,274
2021-11-17	460.38	462.55	455.29	461.18	436.97	167,124
2021-11-16	462.51	464.54	459.68	460.90	436.71	171,009
2021-11-15	457.16	463.62	453.46	462.97	438.67	189,211
2021-11-12	456.03	459.32	453.60	456.67	432.70	122,973
2021-11-11	448.58	458.08	448.46	456.80	432.82	236,998
2021-11-10	445.55	452.95	444.29	448.58	425.03	226,752
2021-11-09	448.82	449.54	443.18	445.78	422.38	201,448
2021-11-08	448.10	449.39	438.93	447.97	424.45	238,302
2021-11-05	445.10	448.42	444.15	446.90	423.44	197,013
2021-11-04	440.00	444.77	438.17	443.55	420.27	204,949
2021-11-03	436.56	441.73	432.70	440.23	417.12	248,745
2021-11-02	435.58	441.39	434.11	435.98	413.09	249,856
2021-11-01	442.91	444.49	428.34	434.82	412.00	185,145
2021-10-29	438.86	445.00	435.86	443.89	420.59	301,228
2021-10-28	433.48	439.02	433.15	438.79	415.76	155,328
2021-10-27	434.47	438.75	431.63	431.86	409.19	198,634
2021-10-26	435.00	440.53	432.90	435.36	412.51	254,820
2021-10-25	431.18	438.00	427.80	432.77	410.05	169,690
2021-10-22	427.00	430.97	424.38	430.97	408.35	189,996
2021-10-21	422.66	430.23	421.10	426.99	404.58	200,584
2021-10-20	422.88	424.79	416.26	421.32	399.20	149,975
2021-10-19	415.75	422.54	415.75	422.35	400.18	133,584
2021-10-18	414.88	417.02	412.53	415.80	393.97	165,860
2021-10-15	415.08	418.61	414.15	414.89	393.11	158,147
2021-10-14	411.06	416.57	411.06	414.66	392.89	145,306
2021-10-13	413.82	415.75	407.91	409.73	388.22	135,862

← NewerPage 21 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.