Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	320.00	324.71	316.99	323.79	305.37	263,725
2021-04-21	320.00	324.30	320.00	321.75	303.44	224,392
2021-04-20	316.92	321.89	316.92	318.85	300.71	198,951
2021-04-19	320.00	320.05	316.37	317.34	299.29	223,824
2021-04-16	316.17	320.78	315.60	319.27	301.11	184,512
2021-04-15	311.60	315.76	310.00	314.90	296.98	388,408
2021-04-14	311.50	313.28	308.67	309.26	291.66	308,168
2021-04-13	311.67	314.12	310.55	311.40	293.68	237,656
2021-04-12	308.18	312.51	308.15	311.26	293.55	213,007
2021-04-09	310.46	312.06	306.86	309.13	291.54	212,079
2021-04-08	310.01	314.43	308.52	310.14	292.49	339,612
2021-04-07	317.72	318.19	308.72	309.36	291.76	247,906
2021-04-06	321.55	322.80	317.50	318.18	300.08	215,969
2021-04-05	319.16	322.17	315.94	320.55	302.31	253,615
2021-04-01	311.06	319.46	310.29	317.01	298.97	279,309
2021-03-31	309.72	316.19	308.59	308.59	291.03	367,464
2021-03-30	314.49	318.80	304.07	311.34	293.63	408,824
2021-03-29	326.89	329.11	321.98	323.95	305.52	301,945
2021-03-26	322.61	326.10	318.97	325.62	307.09	170,289
2021-03-25	321.44	321.87	317.88	321.17	302.90	194,698
2021-03-24	321.00	324.93	317.77	321.35	303.07	257,610
2021-03-23	314.42	323.86	314.31	320.40	302.17	262,120
2021-03-22	311.00	315.07	309.91	314.38	296.49	255,322
2021-03-19	311.20	317.46	309.29	311.44	293.72	603,312
2021-03-18	312.70	315.71	308.51	310.10	292.46	271,164
2021-03-17	317.97	320.12	310.64	316.30	298.30	188,778
2021-03-16	320.22	324.20	316.61	317.76	299.68	197,748
2021-03-15	313.63	319.24	312.34	318.52	300.40	240,415
2021-03-12	312.41	313.70	307.61	310.90	293.21	342,246
2021-03-11	312.44	316.04	310.58	312.74	294.95	246,458
2021-03-10	316.63	316.92	310.77	312.29	294.52	218,165
2021-03-09	317.92	322.28	311.08	312.49	294.71	300,670
2021-03-08	315.25	319.79	308.99	315.90	297.93	235,918
2021-03-05	307.03	314.65	303.14	314.25	296.37	246,381
2021-03-04	309.52	314.15	302.92	305.09	287.73	231,114
2021-03-03	309.24	311.33	306.51	308.87	291.30	252,055
2021-03-02	312.00	312.19	306.29	310.92	293.23	243,974
2021-03-01	305.90	312.58	303.67	311.18	293.48	237,350
2021-02-26	296.81	306.02	295.16	303.91	286.62	390,831
2021-02-25	298.94	302.07	294.21	294.35	277.60	208,687
2021-02-24	301.88	302.79	295.52	300.94	283.09	272,831
2021-02-23	304.18	305.39	300.90	302.79	284.83	210,747
2021-02-22	310.82	310.82	303.03	303.87	285.85	195,387
2021-02-19	319.92	320.28	313.20	313.68	295.08	188,753
2021-02-18	314.12	321.54	313.41	318.50	299.61	134,708
2021-02-17	310.80	316.33	310.80	315.04	296.36	178,950
2021-02-16	316.54	319.97	311.57	312.60	294.06	139,678
2021-02-12	316.14	320.35	313.85	316.00	297.26	115,579
2021-02-11	311.93	317.46	309.53	317.14	298.33	225,372
2021-02-10	316.00	318.69	309.13	309.41	291.06	165,536
2021-02-09	321.20	323.69	312.67	313.60	295.00	208,062
2021-02-08	320.92	322.52	319.00	320.95	301.92	124,046
2021-02-05	318.32	319.39	316.04	317.97	299.11	160,618
2021-02-04	313.77	316.35	312.94	315.84	297.11	198,207
2021-02-03	315.72	318.93	313.64	315.35	296.65	142,545
2021-02-02	314.45	318.26	312.66	317.70	298.86	232,060
2021-02-01	305.44	313.13	305.44	312.26	293.74	199,688
2021-01-29	307.53	309.66	301.09	302.34	284.41	525,360
2021-01-28	315.24	319.42	307.69	308.79	290.48	239,568
2021-01-27	309.96	314.30	306.83	312.69	294.15	348,027

← NewerPage 24 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.