Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	259.97	260.72	254.40	254.75	236.69	517,561
2019-11-14	253.95	260.16	253.41	259.97	241.55	351,489
2019-11-13	249.83	255.90	249.29	254.91	236.84	231,102
2019-11-12	248.16	251.72	248.03	250.81	233.03	257,616
2019-11-11	245.36	251.93	245.36	248.32	230.72	445,148
2019-11-08	252.79	253.37	245.62	246.72	229.23	485,818
2019-11-07	257.77	257.79	251.66	252.79	234.87	357,657
2019-11-06	254.62	257.82	253.97	256.98	238.77	229,424
2019-11-05	256.90	257.49	251.83	255.30	237.21	219,363
2019-11-04	256.59	258.85	255.16	255.53	237.42	292,196
2019-11-01	254.64	256.63	253.93	255.87	237.74	204,494
2019-10-31	253.02	253.95	250.59	253.52	235.55	306,968
2019-10-30	256.22	256.22	251.37	253.68	235.70	233,506
2019-10-29	258.00	260.68	255.83	256.33	238.16	333,956
2019-10-28	255.67	258.64	255.67	257.89	239.61	308,611
2019-10-25	253.20	254.63	251.64	254.07	236.06	193,275
2019-10-24	254.29	254.29	251.54	253.22	235.27	217,894
2019-10-23	250.64	253.13	250.53	253.01	235.08	244,210
2019-10-22	251.27	254.54	249.89	250.64	232.88	346,460
2019-10-21	251.37	252.46	247.73	250.01	232.29	265,953
2019-10-18	251.63	253.81	249.62	249.74	232.04	473,752
2019-10-17	249.73	252.96	248.41	251.77	233.93	279,806
2019-10-16	246.49	249.00	244.87	248.95	231.31	329,620
2019-10-15	245.81	247.73	244.84	246.20	228.75	393,133
2019-10-14	244.98	246.82	243.59	244.02	226.73	228,102
2019-10-11	245.53	247.55	243.73	245.30	227.91	526,638
2019-10-10	240.45	242.99	238.62	241.43	224.32	315,159
2019-10-09	236.63	242.65	235.68	240.92	223.85	407,326
2019-10-08	237.93	237.93	233.09	234.28	217.68	483,699
2019-10-07	240.37	241.39	239.09	239.44	222.47	338,023
2019-10-04	239.00	241.44	237.61	241.04	223.96	249,692
2019-10-03	235.65	239.01	233.25	238.19	221.31	490,993
2019-10-02	238.08	240.24	234.75	235.98	219.26	504,432
2019-10-01	243.26	245.00	237.50	240.07	223.06	488,666
2019-09-30	242.12	244.72	240.44	242.97	225.75	514,773
2019-09-27	239.00	247.00	238.00	242.12	224.96	880,032
2019-09-26	249.80	254.70	239.75	245.71	228.30	1,834,167
2019-09-25	267.88	272.79	267.88	270.99	251.78	441,016
2019-09-24	273.43	274.49	267.94	268.32	249.30	536,192
2019-09-23	279.46	279.70	271.87	273.44	254.06	575,023
2019-09-20	286.00	286.13	281.62	282.29	262.28	494,393
2019-09-19	283.80	288.34	282.77	285.01	264.81	277,399
2019-09-18	281.50	289.98	280.52	283.00	262.94	470,791
2019-09-17	277.03	281.27	277.03	281.07	261.15	215,909
2019-09-16	275.78	277.73	274.05	277.41	257.75	235,009
2019-09-13	279.00	279.25	274.36	277.46	257.80	320,169
2019-09-12	276.09	278.58	274.24	276.65	257.04	224,803
2019-09-11	270.10	273.99	268.43	273.96	254.54	327,250
2019-09-10	267.08	269.82	261.93	269.82	250.70	526,269
2019-09-09	277.26	277.56	266.00	268.78	249.73	345,623
2019-09-06	274.15	277.73	274.01	275.62	256.09	262,249
2019-09-05	274.02	276.75	271.47	273.84	254.43	251,065
2019-09-04	272.81	273.09	267.55	270.95	251.75	302,500
2019-09-03	270.30	272.99	268.34	270.32	251.16	303,770
2019-08-30	272.11	273.02	269.31	272.09	252.81	249,771
2019-08-29	276.07	277.39	270.53	270.84	251.64	269,589
2019-08-28	272.92	276.92	272.00	275.96	255.73	183,408
2019-08-27	273.56	274.69	271.19	273.73	253.67	252,751
2019-08-26	271.64	272.00	268.75	271.55	251.65	196,964
2019-08-23	274.83	277.23	268.50	269.61	249.85	253,348

← NewerPage 30 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.