Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	348.74	352.63	346.81	350.06	327.80	167,564
2020-08-04	346.54	348.82	342.77	347.29	325.20	150,690
2020-08-03	349.91	351.58	347.89	348.81	326.63	192,362
2020-07-31	347.63	347.63	339.65	346.30	324.28	240,164
2020-07-30	342.20	347.09	341.00	345.72	323.73	161,236
2020-07-29	342.16	350.20	342.16	347.37	325.28	163,286
2020-07-28	348.68	349.92	341.96	342.76	320.96	194,072
2020-07-27	347.26	351.60	347.26	349.38	327.16	152,055
2020-07-24	347.02	352.26	345.74	347.94	325.81	186,949
2020-07-23	354.53	358.78	348.00	348.10	325.96	292,460
2020-07-22	354.69	357.90	351.00	354.51	331.96	167,231
2020-07-21	356.98	357.52	352.76	354.67	332.11	178,641
2020-07-20	354.95	356.09	352.64	355.25	332.66	199,691
2020-07-17	352.33	356.85	350.04	353.74	331.24	154,579
2020-07-16	349.77	352.56	346.03	350.05	327.79	172,104
2020-07-15	356.00	356.00	349.07	351.84	329.46	176,504
2020-07-14	340.04	352.05	339.16	351.57	329.21	198,446
2020-07-13	355.00	357.21	341.22	342.14	320.38	248,114
2020-07-10	348.39	351.96	344.60	350.98	328.66	191,318
2020-07-09	348.80	350.75	345.49	347.37	325.28	204,867
2020-07-08	344.42	350.92	343.50	349.43	327.21	239,383
2020-07-07	336.00	343.31	335.20	341.02	319.33	213,380
2020-07-06	339.07	343.14	337.96	338.76	317.22	226,954
2020-07-02	335.13	339.60	335.13	335.90	314.54	167,962
2020-07-01	330.23	336.59	328.33	333.89	312.66	226,797
2020-06-30	327.47	331.24	325.33	328.47	307.58	340,960
2020-06-29	330.70	333.36	325.14	326.80	306.02	260,412
2020-06-26	337.29	338.00	325.21	328.65	307.75	681,983
2020-06-25	319.23	343.78	309.65	342.16	320.40	893,704
2020-06-24	302.93	304.97	295.51	297.21	278.31	355,125
2020-06-23	313.16	313.16	305.62	306.21	286.74	280,753
2020-06-22	302.87	310.68	302.03	309.12	289.46	267,497
2020-06-19	305.38	307.88	301.38	303.62	284.31	356,666
2020-06-18	298.91	302.77	298.69	301.43	282.26	171,602
2020-06-17	298.12	302.01	295.28	300.10	281.01	155,349
2020-06-16	302.77	302.90	293.62	296.11	277.28	231,165
2020-06-15	281.53	294.82	279.01	294.60	275.86	282,354
2020-06-12	291.25	292.61	280.44	286.98	268.73	250,399
2020-06-11	298.53	298.96	283.56	284.20	266.13	349,545
2020-06-10	304.86	311.84	303.77	305.89	286.44	253,732
2020-06-09	309.56	309.56	298.18	304.90	285.51	471,608
2020-06-08	315.55	316.91	310.40	314.73	294.71	189,424
2020-06-05	315.70	318.55	313.72	317.00	296.84	210,454
2020-06-04	310.76	314.46	307.85	311.18	291.39	301,639
2020-06-03	309.02	313.87	306.59	313.29	293.37	271,036
2020-06-02	308.01	309.77	302.42	304.97	285.57	225,490
2020-06-01	308.22	308.87	301.41	306.49	287.00	218,729
2020-05-29	302.55	307.97	301.17	307.51	287.95	574,912
2020-05-28	304.27	304.27	300.42	303.00	283.73	267,221
2020-05-27	299.55	300.75	295.72	300.75	280.90	247,616
2020-05-26	295.03	297.71	290.47	295.56	276.05	226,603
2020-05-22	291.72	292.37	287.33	289.34	270.25	99,709
2020-05-21	290.40	293.53	289.00	290.41	271.24	194,727
2020-05-20	292.65	293.03	288.98	290.91	271.71	165,388
2020-05-19	290.00	295.56	287.29	287.42	268.45	182,605
2020-05-18	286.30	292.76	285.96	291.31	272.09	234,139
2020-05-15	277.77	282.87	277.77	281.06	262.51	347,807
2020-05-14	275.17	279.53	272.10	279.10	260.68	237,607
2020-05-13	279.01	284.16	275.26	279.09	260.67	350,336
2020-05-12	286.95	289.88	281.28	281.28	262.72	240,634

← NewerPage 27 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.