Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	292.36	297.79	292.00	296.83	276.55	289,735
2020-02-12	293.36	295.58	290.82	293.26	273.23	241,358
2020-02-11	291.13	293.25	289.81	292.30	272.33	245,856
2020-02-10	285.40	290.81	285.00	290.07	270.25	344,194
2020-02-07	289.08	289.28	285.61	286.41	266.84	290,870
2020-02-06	290.86	293.10	288.57	289.92	270.11	312,906
2020-02-05	297.67	299.28	288.07	290.11	270.29	382,977
2020-02-04	292.50	297.02	292.50	295.07	274.91	271,771
2020-02-03	286.84	290.58	286.75	289.98	270.17	284,179
2020-01-31	289.47	291.96	284.74	286.11	266.56	971,405
2020-01-30	287.61	290.58	284.41	290.47	270.63	399,073
2020-01-29	279.95	288.94	279.71	287.60	267.95	548,416
2020-01-28	275.32	280.33	271.54	278.44	259.42	392,971
2020-01-27	272.37	276.55	271.49	274.27	255.53	272,438
2020-01-24	281.13	281.64	275.41	276.56	257.67	200,857
2020-01-23	277.49	280.63	276.88	280.11	260.97	227,923
2020-01-22	278.30	281.93	278.30	279.24	260.16	256,095
2020-01-21	274.20	280.49	274.20	276.80	257.89	342,816
2020-01-17	277.06	278.04	274.86	275.72	256.88	241,200
2020-01-16	273.24	276.59	272.94	276.39	257.51	259,515
2020-01-15	268.08	272.25	268.08	271.51	252.96	270,816
2020-01-14	266.49	270.00	266.49	268.18	249.86	298,476
2020-01-13	264.92	268.72	264.92	266.99	248.75	364,252
2020-01-10	269.11	269.11	264.61	264.88	246.79	376,920
2020-01-09	270.68	272.48	268.42	268.79	250.43	434,428
2020-01-08	267.14	270.38	267.05	269.09	250.71	288,587
2020-01-07	267.00	270.35	266.19	267.03	248.79	237,239
2020-01-06	266.86	267.30	263.75	267.16	248.91	349,970
2020-01-03	265.92	269.38	264.87	268.67	250.32	237,385
2020-01-02	268.66	270.18	266.60	268.73	250.37	312,922
2019-12-31	267.02	269.45	267.02	268.30	249.97	259,601
2019-12-30	271.53	271.58	266.70	267.69	249.40	285,496
2019-12-27	269.93	272.91	268.45	271.10	252.58	226,743
2019-12-26	268.40	269.64	267.17	268.94	250.57	143,498
2019-12-24	268.74	268.79	266.96	267.06	248.82	111,671
2019-12-23	266.84	269.98	266.10	267.74	249.45	310,927
2019-12-20	262.38	269.18	262.38	265.00	246.90	772,486
2019-12-19	264.23	270.32	257.68	269.82	251.39	816,920
2019-12-18	268.60	271.76	267.77	269.10	250.72	504,334
2019-12-17	271.98	272.20	268.01	268.59	250.24	454,913
2019-12-16	273.86	275.84	270.53	271.60	253.05	442,386
2019-12-13	269.08	271.40	268.21	271.28	252.75	319,485
2019-12-12	270.21	271.57	268.28	270.04	251.59	618,697
2019-12-11	269.98	271.75	267.24	271.60	253.05	296,222
2019-12-10	269.86	271.94	269.08	270.38	251.91	359,245
2019-12-09	268.84	270.23	267.36	269.85	251.42	364,705
2019-12-06	265.14	269.91	264.28	269.49	251.08	374,110
2019-12-05	264.28	265.99	263.46	263.78	245.76	334,760
2019-12-04	260.57	263.63	260.47	263.60	245.59	261,999
2019-12-03	257.65	260.12	257.12	259.86	242.11	279,241
2019-12-02	259.98	261.30	258.18	260.14	242.37	297,978
2019-11-29	261.06	262.20	259.13	259.65	241.91	149,560
2019-11-27	263.00	263.00	259.11	261.85	243.96	237,943
2019-11-26	261.20	264.36	260.70	262.02	243.45	509,770
2019-11-25	259.97	262.51	259.90	260.89	242.40	285,508
2019-11-22	258.29	260.78	257.92	260.16	241.72	197,098
2019-11-21	262.39	262.39	257.51	257.89	239.61	302,905
2019-11-20	258.96	262.86	257.00	261.90	243.34	278,163
2019-11-19	254.61	259.94	254.45	259.80	241.39	282,444
2019-11-18	254.41	255.45	250.61	252.84	234.92	384,826

← NewerPage 29 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.