Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	233.89	235.43	227.46	227.74	209.92	240,997
2018-12-03	237.35	237.95	230.56	234.54	216.19	248,542
2018-11-30	233.96	235.47	232.40	234.49	216.14	233,418
2018-11-29	233.43	236.37	233.32	233.55	215.27	181,412
2018-11-28	234.22	236.60	233.01	235.32	216.32	415,937
2018-11-27	230.50	234.07	230.00	233.60	214.73	184,167
2018-11-26	229.35	231.96	229.35	231.11	212.45	209,404
2018-11-23	226.51	229.90	226.51	228.33	209.89	56,380
2018-11-21	226.85	231.23	226.24	227.98	209.57	292,792
2018-11-20	227.66	228.78	224.65	226.56	208.26	273,597
2018-11-19	230.99	232.83	227.22	230.26	211.66	228,063
2018-11-16	226.51	231.56	226.09	230.95	212.30	281,965
2018-11-15	222.64	228.12	222.43	227.89	209.49	238,011
2018-11-14	229.07	229.94	222.91	223.90	205.82	278,288
2018-11-13	227.20	229.92	226.20	227.57	209.19	175,661
2018-11-12	230.53	230.72	225.96	227.17	208.82	265,060
2018-11-09	230.53	232.60	229.35	230.76	212.12	270,418
2018-11-08	229.41	231.78	228.92	231.11	212.45	187,516
2018-11-07	225.78	230.00	224.47	229.54	211.00	239,831
2018-11-06	223.94	225.75	223.06	224.56	206.42	205,586
2018-11-05	223.55	225.25	222.75	224.58	206.44	237,707
2018-11-02	222.35	224.40	221.98	223.51	205.46	177,978
2018-11-01	224.30	226.70	220.87	221.88	203.96	243,449
2018-10-31	219.92	225.49	219.92	223.76	205.69	340,956
2018-10-30	214.37	218.87	214.34	218.52	200.87	220,442
2018-10-29	215.94	218.05	210.56	212.85	195.66	333,372
2018-10-26	212.97	215.59	211.38	213.39	196.16	334,050
2018-10-25	216.84	217.93	215.41	215.75	198.33	275,084
2018-10-24	218.20	220.80	215.00	215.30	197.91	294,693
2018-10-23	217.30	219.22	213.03	218.17	200.55	314,599
2018-10-22	220.42	224.16	220.10	220.90	203.06	390,830
2018-10-19	217.96	220.83	217.40	219.68	201.94	283,346
2018-10-18	217.16	220.07	216.30	217.48	199.92	369,708
2018-10-17	216.83	218.41	214.47	217.51	199.94	147,412
2018-10-16	212.95	217.41	211.79	216.91	199.39	233,746
2018-10-15	212.24	213.33	210.11	211.56	194.47	310,364
2018-10-12	215.06	218.76	211.25	212.86	195.67	499,761
2018-10-11	214.39	218.16	210.79	211.74	194.64	474,951
2018-10-10	222.10	222.30	215.35	215.57	198.16	413,673
2018-10-09	219.41	223.54	219.41	222.30	204.35	316,486
2018-10-08	222.46	223.73	218.27	219.68	201.94	353,760
2018-10-05	223.09	223.82	221.58	222.56	204.59	281,619
2018-10-04	224.86	225.92	222.20	222.58	204.60	201,655
2018-10-03	225.91	227.18	224.69	225.54	207.33	292,199
2018-10-02	225.08	225.93	223.61	224.50	206.37	282,881
2018-10-01	225.00	226.11	223.12	225.39	207.19	368,537
2018-09-28	223.29	225.70	223.25	223.71	205.64	237,553
2018-09-27	225.34	226.74	223.90	224.26	206.15	385,902
2018-09-26	227.48	229.77	224.31	225.62	207.40	407,422
2018-09-25	218.98	231.88	217.40	227.25	208.90	978,639
2018-09-24	231.21	232.84	229.85	231.65	212.94	478,236
2018-09-21	234.00	234.76	230.97	231.33	212.65	478,981
2018-09-20	232.55	234.27	231.96	233.27	214.43	234,960
2018-09-19	233.06	234.43	231.12	231.98	213.25	313,710
2018-09-18	232.40	233.82	231.30	232.97	214.16	262,334
2018-09-17	235.54	235.62	231.81	232.03	213.29	271,055
2018-09-14	234.51	237.29	234.51	235.09	216.10	184,592
2018-09-13	233.48	234.47	233.14	234.18	215.27	144,501
2018-09-12	232.56	233.44	228.19	232.62	213.83	212,447
2018-09-11	232.57	233.40	230.92	232.28	213.52	247,207

← NewerPage 34 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.