Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	405.99	413.78	404.21	410.86	389.29	221,446
2021-10-11	399.15	409.71	399.15	405.15	383.88	131,207
2021-10-08	402.00	402.76	396.78	401.13	380.07	186,818
2021-10-07	397.43	401.73	395.08	401.66	380.58	277,700
2021-10-06	394.63	396.84	391.62	394.82	374.09	254,844
2021-10-05	400.00	404.60	395.48	396.74	375.91	207,358
2021-10-04	393.44	398.60	389.04	396.61	375.79	222,374
2021-10-01	397.59	397.59	388.62	394.13	373.44	199,382
2021-09-30	398.78	400.56	394.78	394.78	374.06	216,048
2021-09-29	387.04	399.00	386.00	394.51	373.80	276,048
2021-09-28	381.50	387.11	376.01	383.29	363.17	404,796
2021-09-27	370.29	373.35	368.21	369.12	349.74	296,350
2021-09-24	373.50	375.97	371.41	372.78	353.21	271,185
2021-09-23	377.00	377.10	372.96	373.50	353.89	140,657
2021-09-22	371.79	375.77	367.13	374.43	354.78	122,114
2021-09-21	375.06	377.09	370.21	371.11	351.63	131,776
2021-09-20	372.14	377.13	369.38	374.51	354.85	150,352
2021-09-17	382.86	383.79	374.87	378.25	358.39	514,067
2021-09-16	384.71	385.88	381.85	382.18	362.12	170,936
2021-09-15	385.00	385.07	381.00	383.77	363.62	139,114
2021-09-14	382.58	388.58	382.08	383.75	363.61	144,606
2021-09-13	386.18	387.65	379.21	382.58	362.50	134,426
2021-09-10	386.05	387.40	382.29	384.01	363.85	90,673
2021-09-09	384.94	386.29	383.14	383.57	363.44	98,996
2021-09-08	383.22	390.96	382.47	384.84	364.64	211,341
2021-09-07	385.78	386.20	380.56	382.41	362.34	109,316
2021-09-03	384.86	388.80	384.86	385.91	365.65	95,151
2021-09-02	387.10	389.87	383.79	386.91	366.60	175,929
2021-09-01	380.41	388.86	377.36	385.84	365.59	162,729
2021-08-31	380.07	383.21	378.55	380.22	360.26	277,554
2021-08-30	375.52	382.47	375.32	380.08	360.13	109,032
2021-08-27	375.56	379.83	373.01	376.58	356.04	148,418
2021-08-26	375.55	375.78	373.12	374.01	353.61	124,169
2021-08-25	375.00	376.30	370.11	376.00	355.49	195,053
2021-08-24	366.50	370.10	365.47	367.64	347.58	113,627
2021-08-23	370.06	372.23	366.45	366.61	346.61	157,303
2021-08-20	364.53	369.65	364.53	368.98	348.85	89,977
2021-08-19	358.78	366.52	358.78	365.16	345.24	141,336
2021-08-18	375.23	375.99	360.90	361.17	341.47	205,873
2021-08-17	374.08	376.58	371.42	374.57	354.14	155,616
2021-08-16	368.59	374.11	367.60	373.94	353.54	126,182
2021-08-13	362.52	368.61	361.54	368.12	348.04	115,815
2021-08-12	363.94	365.16	361.24	362.78	342.99	132,773
2021-08-11	362.48	364.98	362.00	364.34	344.46	162,144
2021-08-10	364.18	365.04	359.59	362.00	342.25	122,810
2021-08-09	363.32	364.64	361.44	362.61	342.83	129,464
2021-08-06	358.82	362.84	356.46	362.19	342.43	123,477
2021-08-05	359.11	362.49	356.65	358.99	339.41	153,904
2021-08-04	356.44	361.92	355.80	358.79	339.22	112,973
2021-08-03	360.77	360.99	353.07	357.98	338.45	146,389
2021-08-02	356.72	360.82	355.19	359.22	339.62	188,527
2021-07-30	348.83	357.92	348.83	357.28	337.79	280,373
2021-07-29	346.59	350.00	345.16	349.20	330.15	107,177
2021-07-28	344.56	346.11	342.20	345.35	326.51	106,967
2021-07-27	342.88	345.91	341.42	344.09	325.32	93,072
2021-07-26	344.68	346.23	340.71	342.75	324.05	125,017
2021-07-23	342.44	346.19	342.44	345.23	326.40	103,690
2021-07-22	341.68	341.87	339.34	340.83	322.24	145,089
2021-07-21	340.13	342.37	339.56	340.49	321.91	110,077
2021-07-20	337.16	344.11	337.16	339.93	321.38	253,964

← NewerPage 22 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.