Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	340.23	341.01	332.67	337.18	318.78	184,437
2021-07-16	340.10	343.50	339.46	341.18	322.57	125,321
2021-07-15	334.65	339.94	334.29	338.84	320.35	120,619
2021-07-14	336.91	337.90	334.91	335.71	317.40	123,514
2021-07-13	337.87	338.40	334.75	335.50	317.20	162,576
2021-07-12	343.13	343.37	336.64	339.54	321.02	193,908
2021-07-09	342.55	344.25	340.74	343.20	324.48	117,319
2021-07-08	337.56	343.46	336.28	340.84	322.25	146,138
2021-07-07	342.74	342.80	338.26	339.59	321.06	150,439
2021-07-06	339.99	342.31	336.82	341.01	322.41	163,257
2021-07-02	336.62	339.57	336.17	338.47	320.00	112,576
2021-07-01	335.28	339.81	335.28	335.83	317.51	218,536
2021-06-30	335.96	341.00	334.33	335.61	317.30	267,319
2021-06-29	331.66	339.72	326.21	336.11	317.77	246,452
2021-06-28	335.48	338.23	332.15	337.03	318.64	206,976
2021-06-25	331.77	333.54	330.51	332.08	313.96	326,694
2021-06-24	330.34	331.82	328.75	330.63	312.59	136,946
2021-06-23	330.37	331.20	327.75	328.52	310.60	104,039
2021-06-22	328.52	332.83	328.52	330.79	312.74	174,091
2021-06-21	325.33	332.47	325.33	329.67	311.68	182,222
2021-06-18	327.72	329.17	324.34	325.34	307.59	403,927
2021-06-17	327.12	329.82	325.82	328.58	310.65	158,090
2021-06-16	328.98	333.14	324.46	326.47	308.66	131,817
2021-06-15	328.67	332.38	326.99	327.98	310.09	151,768
2021-06-14	328.55	330.50	325.89	328.00	310.11	144,345
2021-06-11	325.09	328.65	325.09	328.40	310.48	79,790
2021-06-10	321.09	325.40	319.65	324.44	306.74	106,305
2021-06-09	323.24	324.36	320.62	321.78	304.23	105,441
2021-06-08	323.78	324.23	321.22	323.40	305.76	119,425
2021-06-07	325.35	325.35	320.45	323.15	305.52	146,050
2021-06-04	327.26	327.26	321.75	325.42	307.67	114,704
2021-06-03	325.62	325.62	321.80	324.98	307.25	159,925
2021-06-02	323.76	328.03	321.26	327.49	309.62	143,405
2021-06-01	334.90	337.42	323.71	324.11	306.43	167,325
2021-05-28	331.89	337.43	331.83	334.36	316.12	124,551
2021-05-27	330.64	334.89	327.53	332.26	314.13	265,722
2021-05-26	330.88	332.44	328.02	331.51	312.65	160,788
2021-05-25	330.00	332.32	326.92	329.73	310.97	79,890
2021-05-24	329.85	332.12	327.47	328.94	310.23	118,802
2021-05-21	327.99	332.50	326.93	328.15	309.48	125,497
2021-05-20	322.83	330.54	322.83	327.31	308.69	172,348
2021-05-19	317.97	322.49	317.55	322.40	304.06	131,933
2021-05-18	326.33	326.94	321.39	321.72	303.42	96,694
2021-05-17	331.74	332.65	324.04	326.53	307.95	159,141
2021-05-14	330.29	332.19	326.68	330.91	312.08	150,355
2021-05-13	327.00	333.52	326.60	328.53	309.84	211,034
2021-05-12	330.24	333.34	325.76	326.51	307.93	219,635
2021-05-11	331.69	335.76	327.99	331.86	312.98	162,824
2021-05-10	338.11	341.60	335.10	335.11	316.04	197,322
2021-05-07	340.02	341.07	334.05	337.05	317.87	220,408
2021-05-06	336.70	339.91	334.59	338.06	318.83	150,044
2021-05-05	345.45	345.45	336.25	336.55	317.40	347,394
2021-05-04	339.97	346.04	337.70	345.60	325.94	203,959
2021-05-03	336.97	344.68	334.80	342.06	322.60	181,907
2021-04-30	341.31	344.42	334.75	336.22	317.09	280,648
2021-04-29	337.79	341.73	334.47	341.27	321.85	144,686
2021-04-28	342.93	342.93	335.37	336.40	317.26	224,687
2021-04-27	336.80	342.59	332.25	342.16	322.69	291,552
2021-04-26	347.79	349.98	335.11	336.91	317.74	435,253
2021-04-23	323.73	365.77	318.15	347.10	327.35	1,450,496

← NewerPage 23 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.