Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	277.22	279.14	275.05	278.25	257.85	578,837
2019-05-29	275.92	279.15	274.06	278.03	256.98	419,728
2019-05-28	280.35	283.64	275.46	276.45	255.52	2,260,148
2019-05-24	279.74	281.71	278.36	280.17	258.96	350,047
2019-05-23	278.50	279.53	275.09	278.10	257.05	419,672
2019-05-22	281.92	283.93	280.54	280.54	259.30	320,994
2019-05-21	277.94	282.42	277.94	281.61	260.29	426,578
2019-05-20	277.02	278.27	275.55	276.81	255.86	330,019
2019-05-17	276.58	280.98	276.35	278.42	257.34	332,191
2019-05-16	276.40	281.99	275.32	278.59	257.50	299,576
2019-05-15	274.00	278.19	272.50	275.00	254.18	389,888
2019-05-14	273.42	281.94	272.92	276.82	255.87	492,718
2019-05-13	276.27	277.31	270.47	272.24	251.63	317,639
2019-05-10	277.60	281.40	273.89	280.79	259.53	249,493
2019-05-09	273.24	278.69	272.60	278.42	257.34	164,888
2019-05-08	277.54	278.66	276.45	276.57	255.63	266,185
2019-05-07	281.14	282.09	276.79	278.24	257.18	347,711
2019-05-06	272.75	284.32	272.75	283.83	262.34	372,686
2019-05-03	274.98	279.59	274.98	278.84	257.73	216,357
2019-05-02	271.29	274.83	269.52	274.54	253.76	200,053
2019-05-01	275.64	275.64	271.55	272.02	251.43	259,515
2019-04-30	272.60	276.32	272.60	275.87	254.99	266,054
2019-04-29	270.85	273.88	270.85	272.59	251.96	212,295
2019-04-26	267.28	271.44	267.18	271.12	250.60	222,342
2019-04-25	265.69	267.47	263.23	267.09	246.87	174,742
2019-04-24	266.44	268.61	265.62	265.73	245.61	261,856
2019-04-23	261.37	267.76	261.37	266.81	246.61	285,340
2019-04-22	261.74	262.36	259.50	261.06	241.30	245,750
2019-04-18	259.27	263.04	257.09	262.12	242.28	262,116
2019-04-17	264.64	264.64	258.20	258.38	238.82	313,263
2019-04-16	262.59	265.77	262.30	263.52	243.57	283,274
2019-04-15	264.51	264.51	260.07	261.77	241.95	195,406
2019-04-12	258.98	260.13	257.44	260.13	240.44	178,710
2019-04-11	257.23	257.43	254.11	256.28	236.88	190,419
2019-04-10	255.00	257.15	255.00	256.36	236.95	141,381
2019-04-09	254.00	255.72	252.85	254.95	235.65	189,361
2019-04-08	252.06	255.87	250.84	255.84	236.47	280,475
2019-04-05	252.96	255.02	251.38	252.85	233.71	233,312
2019-04-04	252.90	253.29	250.33	252.94	233.79	194,569
2019-04-03	250.81	252.56	249.56	252.40	233.29	182,287
2019-04-02	249.14	250.44	246.95	250.05	231.12	249,007
2019-04-01	249.24	249.92	246.87	249.27	230.40	256,120
2019-03-29	245.92	248.79	244.75	248.27	229.48	275,401
2019-03-28	243.00	245.92	242.81	244.93	226.39	288,498
2019-03-27	242.54	244.85	238.89	243.04	224.64	534,552
2019-03-26	236.00	246.76	230.88	246.30	227.66	751,381
2019-03-25	234.05	235.43	232.70	233.57	215.89	312,741
2019-03-22	239.54	241.16	234.43	234.54	216.79	352,062
2019-03-21	236.10	242.99	235.07	242.32	223.98	207,538
2019-03-20	238.23	238.73	236.02	236.80	218.87	211,254
2019-03-19	238.73	239.95	238.52	239.23	221.12	203,551
2019-03-18	237.63	239.39	237.02	238.60	220.54	179,459
2019-03-15	236.12	238.98	235.16	237.36	219.39	380,493
2019-03-14	233.33	236.54	233.30	236.11	218.24	246,479
2019-03-13	234.13	235.47	233.54	234.14	216.42	204,079
2019-03-12	233.65	234.24	232.09	233.37	215.70	203,948
2019-03-11	231.83	234.14	230.98	233.39	215.72	183,943
2019-03-08	229.65	231.19	228.43	231.10	213.61	207,653
2019-03-07	234.38	234.38	231.04	231.24	213.74	229,123
2019-03-06	236.73	238.07	234.09	234.72	216.95	153,368

← NewerPage 32 of 79 · 4,732 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.