Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	276.38	287.87	274.33	285.64	266.79	360,720
2020-05-08	278.95	281.10	275.28	276.08	257.86	217,873
2020-05-07	270.31	281.21	268.09	275.74	257.54	307,631
2020-05-06	274.83	274.83	266.27	266.27	248.70	256,661
2020-05-05	274.01	276.45	270.85	272.72	254.72	326,053
2020-05-04	267.32	269.52	264.73	269.03	251.28	189,339
2020-05-01	272.11	273.31	267.93	269.43	251.65	269,468
2020-04-30	280.56	280.56	274.00	275.00	256.85	470,533
2020-04-29	282.05	287.00	275.85	283.47	264.76	209,496
2020-04-28	289.13	289.84	274.33	275.22	257.06	272,195
2020-04-27	277.65	287.68	275.29	286.07	267.19	188,375
2020-04-24	274.45	276.04	269.74	274.43	256.32	263,768
2020-04-23	271.72	276.26	270.45	273.39	255.35	173,131
2020-04-22	272.18	273.04	268.09	272.42	254.44	147,063
2020-04-21	272.02	272.88	265.89	266.54	248.95	230,579
2020-04-20	278.15	281.92	273.36	276.70	258.44	257,170
2020-04-17	287.50	291.06	280.99	281.10	262.55	319,976
2020-04-16	279.23	283.84	275.53	282.43	263.79	215,183
2020-04-15	274.00	280.46	270.07	277.13	258.84	224,487
2020-04-14	278.68	283.79	275.07	279.13	260.71	210,818
2020-04-13	276.78	276.78	266.02	271.66	253.73	295,480
2020-04-09	274.27	284.98	269.87	279.16	260.74	362,939
2020-04-08	271.04	272.91	265.04	270.97	253.09	246,224
2020-04-07	269.09	277.50	263.66	267.85	250.17	341,472
2020-04-06	260.48	269.41	253.45	266.90	249.29	309,202
2020-04-03	257.53	262.49	249.13	253.11	236.41	310,526
2020-04-02	252.05	263.00	250.50	262.31	245.00	395,016
2020-04-01	248.86	260.91	248.86	255.54	238.68	356,436
2020-03-31	263.88	269.11	257.63	260.68	243.48	360,828
2020-03-30	260.60	272.38	259.69	268.07	250.38	518,819
2020-03-27	249.48	270.07	243.95	254.71	237.90	497,214
2020-03-26	235.04	257.56	229.71	257.56	240.56	528,761
2020-03-25	229.96	249.44	227.34	232.73	217.37	534,646
2020-03-24	212.33	233.95	212.06	231.36	216.09	590,273
2020-03-23	215.72	216.93	195.22	204.55	191.05	621,560
2020-03-20	234.15	239.25	214.63	217.98	203.59	891,965
2020-03-19	219.40	246.94	215.01	235.04	219.53	442,951
2020-03-18	232.50	242.57	206.92	219.40	204.92	818,696
2020-03-17	230.68	252.38	225.99	246.80	230.51	636,255
2020-03-16	223.00	247.40	218.51	226.12	211.20	650,456
2020-03-13	244.86	253.52	235.04	253.07	236.37	475,603
2020-03-12	235.17	249.23	220.65	233.42	218.02	747,920
2020-03-11	264.24	267.10	248.68	254.93	238.11	489,928
2020-03-10	270.81	270.96	254.15	270.62	252.76	513,377
2020-03-09	257.50	272.18	249.54	261.86	244.58	712,177
2020-03-06	279.51	283.38	273.70	279.08	260.66	605,390
2020-03-05	288.86	290.95	285.56	288.85	269.79	551,512
2020-03-04	284.34	294.31	282.01	293.86	274.47	288,006
2020-03-03	282.30	285.30	274.64	278.85	260.45	299,980
2020-03-02	267.17	281.70	264.34	281.27	262.71	506,663
2020-02-28	270.28	274.03	262.44	265.99	248.44	783,829
2020-02-27	284.20	288.18	278.18	278.52	260.14	295,906
2020-02-26	288.19	295.18	288.19	289.92	270.11	373,048
2020-02-25	295.68	297.61	286.63	288.06	268.38	336,081
2020-02-24	291.70	297.49	290.74	295.06	274.90	230,065
2020-02-21	301.26	301.75	297.34	299.59	279.12	348,960
2020-02-20	308.45	308.45	298.29	302.65	281.97	274,818
2020-02-19	304.88	310.25	304.88	308.66	287.57	300,720
2020-02-18	299.07	303.99	299.07	302.93	282.24	196,250
2020-02-14	297.33	300.57	296.83	299.54	279.08	190,614

← NewerPage 28 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.