Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	318.19	318.19	311.65	311.90	293.40	235,838
2021-01-25	319.59	321.51	310.10	317.52	298.69	256,185
2021-01-22	324.07	325.54	320.07	320.23	301.24	193,212
2021-01-21	326.44	329.22	324.50	324.72	305.46	224,053
2021-01-20	322.50	328.75	319.73	327.45	308.03	240,578
2021-01-19	319.26	320.75	315.78	319.35	300.41	206,086
2021-01-15	318.66	320.94	315.89	318.20	299.33	173,916
2021-01-14	330.71	331.28	319.09	320.64	301.62	194,715
2021-01-13	336.06	336.06	329.65	330.99	311.36	143,995
2021-01-12	331.80	336.45	331.71	335.44	315.55	183,906
2021-01-11	332.49	334.41	330.31	332.25	312.55	139,227
2021-01-08	334.98	337.70	330.49	334.45	314.61	165,875
2021-01-07	332.18	336.85	332.18	334.40	314.57	204,853
2021-01-06	328.97	335.24	326.68	332.23	312.53	250,937
2021-01-05	329.50	333.50	326.38	329.58	310.03	149,374
2021-01-04	332.87	335.61	327.24	330.59	310.98	295,401
2020-12-31	328.63	333.42	327.41	332.50	312.78	159,939
2020-12-30	329.18	332.22	327.10	328.38	308.90	148,339
2020-12-29	332.25	332.88	326.74	327.33	307.92	155,975
2020-12-28	330.00	332.27	327.79	330.02	310.45	166,759
2020-12-24	327.23	329.03	324.76	327.43	308.01	70,314
2020-12-23	330.78	335.00	324.51	325.08	305.80	213,106
2020-12-22	331.01	336.47	328.30	331.00	311.37	239,017
2020-12-21	343.15	346.59	330.46	332.65	312.92	358,306
2020-12-18	348.60	348.60	341.69	347.03	326.45	467,208
2020-12-17	344.92	346.24	339.37	345.23	324.76	215,464
2020-12-16	350.13	350.76	343.06	345.38	324.90	204,984
2020-12-15	347.89	349.25	343.17	347.99	327.35	214,920
2020-12-14	353.68	357.69	344.39	344.89	324.44	187,981
2020-12-11	345.93	352.71	345.48	351.47	330.63	205,386
2020-12-10	345.50	349.10	342.60	348.69	328.01	214,282
2020-12-09	348.00	350.73	341.43	345.76	325.25	216,904
2020-12-08	349.11	354.98	347.74	348.57	327.90	206,993
2020-12-07	352.57	353.58	347.74	351.71	330.85	174,521
2020-12-04	348.55	351.94	347.85	351.01	330.19	195,350
2020-12-03	335.45	347.75	334.86	346.57	326.02	297,559
2020-12-02	340.64	342.60	333.38	336.15	316.21	188,139
2020-12-01	336.64	343.25	334.62	342.23	321.93	378,547
2020-11-30	325.53	338.57	325.53	333.76	313.97	462,463
2020-11-27	323.61	324.88	321.88	322.75	303.61	89,840
2020-11-25	319.81	323.03	316.96	322.28	302.44	144,828
2020-11-24	320.86	323.64	318.82	319.88	300.19	186,743
2020-11-23	322.00	324.78	317.69	318.88	299.25	166,135
2020-11-20	319.09	324.68	318.47	321.55	301.76	187,407
2020-11-19	318.09	321.37	315.12	317.96	298.39	149,292
2020-11-18	323.68	323.68	317.00	317.06	297.54	173,560
2020-11-17	327.43	328.33	321.79	323.25	303.35	157,401
2020-11-16	329.37	333.21	327.41	329.95	309.64	156,616
2020-11-13	326.59	330.75	324.64	328.26	308.05	125,519
2020-11-12	334.36	334.57	323.65	324.76	304.77	177,923
2020-11-11	326.27	338.12	324.92	335.15	314.52	252,250
2020-11-10	316.36	324.34	314.03	323.10	303.21	224,719
2020-11-09	345.87	348.48	316.32	316.71	297.21	332,956
2020-11-06	333.95	336.76	328.66	335.83	315.16	151,505
2020-11-05	332.61	334.75	330.24	332.97	312.47	161,936
2020-11-04	322.24	333.63	322.00	327.88	307.70	204,442
2020-11-03	313.98	322.35	311.79	319.48	299.81	271,764
2020-11-02	310.69	315.87	307.17	311.18	292.03	429,960
2020-10-30	307.91	309.84	303.11	306.50	287.63	297,559
2020-10-29	310.26	313.03	306.01	310.25	291.15	220,667

← NewerPage 25 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.