Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	235.28	238.18	234.75	236.88	218.95	252,625
2019-03-04	237.48	237.86	232.92	235.37	217.55	157,230
2019-03-01	236.63	238.92	235.71	237.11	219.16	202,202
2019-02-28	234.57	236.36	233.60	235.17	217.37	219,192
2019-02-27	230.58	234.63	230.58	234.46	216.71	428,852
2019-02-26	230.87	232.63	230.15	231.60	213.48	174,681
2019-02-25	232.68	234.27	230.53	231.63	213.50	199,391
2019-02-22	228.43	231.61	227.25	231.54	213.42	218,600
2019-02-21	228.08	229.15	226.47	227.99	210.15	164,093
2019-02-20	226.12	228.08	223.57	228.02	210.18	186,634
2019-02-19	223.47	226.67	223.31	225.84	208.17	201,951
2019-02-15	223.20	224.54	222.03	224.45	206.89	211,805
2019-02-14	219.79	223.54	214.18	221.71	204.36	205,729
2019-02-13	222.36	223.46	220.93	221.85	204.49	191,512
2019-02-12	221.00	223.79	219.95	221.89	204.53	205,424
2019-02-11	221.00	221.90	219.40	220.57	203.31	181,384
2019-02-08	219.35	221.34	218.98	221.34	204.02	167,176
2019-02-07	217.64	220.60	217.59	220.58	203.32	228,946
2019-02-06	221.55	224.21	217.67	218.61	201.50	185,384
2019-02-05	220.00	222.40	218.59	221.94	204.57	252,986
2019-02-04	219.05	219.87	217.28	219.69	202.50	125,909
2019-02-01	218.62	221.76	218.62	219.80	202.60	243,423
2019-01-31	214.36	219.08	213.50	218.63	201.52	244,929
2019-01-30	213.58	214.81	210.31	214.68	197.88	209,694
2019-01-29	213.75	214.93	212.52	212.99	196.32	167,254
2019-01-28	212.99	214.62	212.39	214.18	197.42	175,812
2019-01-25	215.74	216.15	214.25	214.25	197.48	230,186
2019-01-24	214.70	216.20	211.85	213.86	197.13	339,946
2019-01-23	213.94	215.16	212.77	214.53	197.74	299,140
2019-01-22	212.13	215.56	211.21	212.39	195.77	260,411
2019-01-18	212.27	214.61	210.31	214.45	197.67	293,647
2019-01-17	208.36	211.91	208.33	211.00	194.49	327,297
2019-01-16	208.75	210.43	208.16	209.48	193.09	261,393
2019-01-15	203.37	208.13	202.94	207.88	191.61	249,544
2019-01-14	202.17	205.92	201.53	203.77	187.82	245,585
2019-01-11	204.34	204.91	202.50	203.71	187.77	277,172
2019-01-10	204.50	205.64	203.17	205.07	189.02	175,360
2019-01-09	203.84	206.61	202.87	205.29	189.23	215,342
2019-01-08	201.32	202.85	199.51	202.72	186.86	222,283
2019-01-07	198.55	201.06	198.27	200.25	184.58	398,366
2019-01-04	196.96	201.26	195.42	200.04	184.39	276,667
2019-01-03	198.84	199.47	193.83	194.00	178.82	336,776
2019-01-02	197.09	201.53	197.09	199.40	183.80	323,466
2018-12-31	199.90	201.76	198.73	200.13	184.47	278,554
2018-12-28	200.00	202.01	197.49	199.46	183.85	296,049
2018-12-27	195.32	200.20	194.46	200.16	184.50	357,233
2018-12-26	190.29	197.96	188.31	197.55	182.09	317,972
2018-12-24	193.00	194.70	188.54	188.55	173.80	158,444
2018-12-21	201.11	202.84	194.06	194.43	179.22	745,341
2018-12-20	200.40	202.07	197.70	201.08	185.35	644,942
2018-12-19	207.64	207.95	197.65	200.99	185.26	646,814
2018-12-18	220.30	223.50	205.36	208.37	192.06	989,453
2018-12-17	222.76	223.48	216.07	217.58	200.55	504,095
2018-12-14	226.25	227.32	222.57	223.11	205.65	310,985
2018-12-13	227.72	229.76	226.57	228.06	210.21	292,275
2018-12-12	226.22	230.53	225.60	228.02	210.18	316,080
2018-12-11	225.46	226.87	221.34	223.56	206.07	311,918
2018-12-10	223.16	223.57	218.37	222.44	205.03	178,193
2018-12-07	227.15	230.28	221.87	223.70	206.20	344,212
2018-12-06	225.18	226.96	222.15	226.42	208.70	341,102

← NewerPage 33 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.