Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	279.00	279.00	274.82	275.81	255.59	244,333
2019-08-21	277.86	280.01	276.48	277.66	257.31	219,722
2019-08-20	276.48	278.10	273.14	275.87	255.65	532,577
2019-08-19	280.00	280.94	277.22	277.43	257.10	208,786
2019-08-16	274.56	277.67	273.99	277.03	256.72	244,693
2019-08-15	270.78	274.43	269.30	272.15	252.20	265,309
2019-08-14	275.08	277.69	268.62	269.71	249.94	361,727
2019-08-13	272.95	280.80	272.95	279.24	258.77	422,045
2019-08-12	276.41	277.83	273.37	273.95	253.87	206,822
2019-08-09	280.73	281.57	276.20	278.30	257.90	195,268
2019-08-08	277.68	282.59	275.87	281.53	260.89	347,621
2019-08-07	271.37	276.37	270.37	274.66	254.53	339,111
2019-08-06	270.50	275.34	270.50	274.89	254.74	243,781
2019-08-05	274.68	275.78	266.06	269.87	250.09	529,659
2019-08-02	279.61	279.92	275.76	278.59	258.17	328,817
2019-08-01	277.24	282.40	277.24	279.43	258.95	317,523
2019-07-31	276.43	281.85	276.43	277.30	256.97	425,585
2019-07-30	280.71	281.73	275.00	276.42	256.16	336,476
2019-07-29	283.78	284.56	280.79	282.09	261.41	273,459
2019-07-26	278.87	283.89	278.36	283.56	262.78	246,367
2019-07-25	278.87	280.61	277.08	277.81	257.45	214,343
2019-07-24	276.87	278.87	273.62	278.87	258.43	490,205
2019-07-23	282.23	283.54	276.71	277.98	257.60	301,949
2019-07-22	279.98	283.13	278.75	280.79	260.21	330,390
2019-07-19	285.94	287.88	279.56	279.81	259.30	429,518
2019-07-18	283.71	286.25	283.02	285.60	264.67	276,712
2019-07-17	282.18	286.33	282.13	282.77	262.04	324,600
2019-07-16	291.40	291.40	279.76	283.06	262.31	525,498
2019-07-15	295.98	296.51	293.13	294.32	272.75	430,197
2019-07-12	295.66	296.60	293.80	296.52	274.79	292,097
2019-07-11	292.55	295.65	291.83	294.47	272.89	365,288
2019-07-10	292.58	293.49	290.12	291.48	270.12	483,953
2019-07-09	289.35	291.54	287.91	291.01	269.68	416,482
2019-07-08	293.15	293.50	286.77	289.71	268.47	366,456
2019-07-05	296.36	297.64	292.24	295.45	273.79	309,024
2019-07-03	293.80	296.16	293.80	296.06	274.36	313,813
2019-07-02	286.18	293.70	285.72	292.83	271.37	528,012
2019-07-01	290.21	290.21	285.74	286.74	265.72	316,708
2019-06-28	286.67	288.03	281.72	286.56	265.56	722,499
2019-06-27	280.69	285.98	280.23	285.41	264.49	989,778
2019-06-26	285.00	290.39	284.37	289.33	268.12	929,685
2019-06-25	298.10	302.00	283.23	285.25	264.34	1,469,807
2019-06-24	297.98	299.16	293.01	293.33	271.83	791,765
2019-06-21	298.49	299.53	296.19	298.08	276.23	669,973
2019-06-20	304.43	305.38	298.77	301.26	279.18	534,620
2019-06-19	300.03	302.96	299.14	302.05	279.91	512,725
2019-06-18	297.45	301.33	297.45	300.40	278.38	264,529
2019-06-17	297.04	299.73	294.53	295.64	273.97	227,667
2019-06-14	296.75	297.87	294.58	296.33	274.61	345,496
2019-06-13	303.14	304.05	294.42	296.88	275.12	364,960
2019-06-12	295.88	301.54	295.75	301.49	279.39	427,867
2019-06-11	298.92	299.87	293.92	295.00	273.38	307,228
2019-06-10	294.64	298.51	294.64	297.08	275.30	351,509
2019-06-07	290.51	295.23	290.51	292.16	270.75	225,309
2019-06-06	286.95	291.48	285.82	289.71	268.47	328,597
2019-06-05	286.00	287.96	283.13	286.95	265.92	474,253
2019-06-04	279.48	285.12	277.35	284.98	264.09	436,634
2019-06-03	278.41	279.02	273.81	276.89	256.59	358,683
2019-05-31	275.45	279.96	275.08	278.20	257.81	533,350
2019-05-30	277.22	279.14	275.05	278.25	257.85	578,837

← NewerPage 31 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.