Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	310.26	313.03	306.01	310.25	291.15	220,667
2020-10-28	313.13	313.90	308.22	311.23	292.07	211,497
2020-10-27	323.23	326.26	318.80	318.90	299.27	179,764
2020-10-26	324.81	329.46	318.40	322.27	302.43	236,154
2020-10-23	327.93	331.39	325.73	328.48	308.26	141,846
2020-10-22	332.82	335.29	327.38	327.97	307.78	158,712
2020-10-21	334.48	338.44	332.60	332.80	312.31	129,340
2020-10-20	334.21	338.28	332.87	333.30	312.78	135,964
2020-10-19	341.77	344.44	333.04	333.93	313.38	176,584
2020-10-16	340.29	341.17	337.45	339.56	318.66	183,484
2020-10-15	328.66	339.43	328.66	337.74	316.95	203,312
2020-10-14	337.38	338.22	332.70	335.24	314.60	159,817
2020-10-13	330.08	336.63	329.82	335.55	314.90	309,107
2020-10-12	328.38	331.44	326.72	329.56	309.27	214,223
2020-10-09	330.99	332.35	326.92	327.47	307.31	172,704
2020-10-08	326.79	330.86	324.72	328.60	308.37	242,419
2020-10-07	324.18	326.62	323.30	325.38	305.35	287,108
2020-10-06	324.38	327.72	321.15	321.77	301.96	274,114
2020-10-05	325.93	328.95	320.57	323.15	303.26	291,433
2020-10-02	323.86	327.97	322.51	323.72	303.79	357,614
2020-10-01	335.18	339.18	326.96	328.00	307.81	342,512
2020-09-30	333.96	338.70	331.97	334.88	314.27	261,911
2020-09-29	332.25	337.50	332.25	333.96	313.40	220,236
2020-09-28	331.50	336.72	331.50	333.29	312.77	254,814
2020-09-25	332.65	332.65	322.78	328.40	308.19	326,904
2020-09-24	345.00	357.92	331.24	334.36	313.78	408,980
2020-09-23	338.08	340.62	328.04	330.72	310.36	227,894
2020-09-22	337.44	341.86	330.84	338.80	317.95	219,044
2020-09-21	330.33	338.18	327.65	336.84	316.11	278,194
2020-09-18	335.70	339.66	333.13	336.40	315.69	684,081
2020-09-17	329.37	336.02	328.86	333.04	312.54	183,890
2020-09-16	337.16	342.29	333.48	334.12	313.55	176,137
2020-09-15	336.72	338.31	334.34	336.33	315.63	104,541
2020-09-14	331.46	335.69	329.73	333.42	312.90	220,123
2020-09-11	326.89	329.88	324.97	327.04	306.91	146,353
2020-09-10	333.19	334.11	323.24	325.05	305.04	173,114
2020-09-09	327.38	336.33	326.12	332.67	312.19	207,933
2020-09-08	327.99	328.68	320.14	322.60	302.74	354,071
2020-09-04	341.02	341.30	327.00	332.47	312.00	265,412
2020-09-03	353.54	353.73	337.47	339.18	318.30	230,782
2020-09-02	352.65	356.33	351.13	354.05	332.26	208,996
2020-09-01	350.68	352.16	350.00	351.08	329.47	153,872
2020-08-31	353.00	360.85	350.12	350.40	328.83	257,011
2020-08-28	354.46	355.89	351.91	352.92	331.20	123,234
2020-08-27	358.10	359.62	352.84	353.93	331.42	174,879
2020-08-26	355.00	359.14	354.71	355.96	333.32	216,193
2020-08-25	358.44	358.44	355.26	356.00	333.36	164,573
2020-08-24	359.47	362.10	355.55	357.37	334.64	156,106
2020-08-21	356.09	358.36	353.58	356.10	333.45	128,689
2020-08-20	358.81	360.73	356.05	356.24	333.58	98,964
2020-08-19	360.50	363.64	359.45	360.92	337.97	131,502
2020-08-18	356.56	362.67	356.56	360.81	337.86	109,609
2020-08-17	355.70	359.35	352.70	355.53	332.92	150,205
2020-08-14	356.00	358.63	351.10	354.59	332.04	133,966
2020-08-13	358.67	360.61	354.47	355.96	333.32	186,716
2020-08-12	358.04	363.18	358.04	360.16	337.26	128,763
2020-08-11	357.60	360.88	352.18	355.76	333.13	154,760
2020-08-10	354.98	357.11	351.18	356.26	333.60	147,249
2020-08-07	353.27	358.83	353.06	355.82	333.19	136,416
2020-08-06	350.00	353.82	347.40	353.37	330.90	124,701

← NewerPage 26 of 79 · 4,731 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.