Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	213.15	213.76	211.33	213.38	195.59	203,296
2018-06-13	211.56	213.57	210.33	212.00	194.33	380,112
2018-06-12	209.61	210.99	209.15	210.69	193.13	206,224
2018-06-11	208.28	210.30	208.20	209.70	192.22	160,714
2018-06-08	206.05	208.61	206.05	208.41	191.04	234,923
2018-06-07	205.98	206.80	205.40	206.49	189.28	179,325
2018-06-06	205.74	205.86	204.13	205.44	188.32	264,374
2018-06-05	204.44	205.76	204.09	204.81	187.74	192,895
2018-06-04	204.55	205.66	203.32	204.30	187.27	283,522
2018-06-01	202.26	204.66	201.67	203.93	186.93	158,793
2018-05-31	202.00	202.77	200.41	201.01	184.26	175,928
2018-05-30	201.18	202.59	200.22	202.12	185.27	349,120
2018-05-29	199.98	201.40	198.16	200.49	183.19	270,224
2018-05-25	202.45	203.24	200.85	201.60	184.21	151,728
2018-05-24	201.95	202.91	201.07	202.59	185.11	121,627
2018-05-23	200.00	202.30	200.00	201.90	184.48	161,858
2018-05-22	202.18	203.06	200.54	201.10	183.75	401,268
2018-05-21	198.60	202.17	198.60	201.93	184.51	267,763
2018-05-18	197.63	199.12	196.92	197.63	180.58	190,374
2018-05-17	197.70	199.29	197.34	197.90	180.83	135,294
2018-05-16	196.85	198.27	195.89	197.67	180.62	196,042
2018-05-15	195.19	197.63	194.81	196.72	179.75	334,307
2018-05-14	197.98	198.23	194.63	196.48	179.53	280,694
2018-05-11	197.64	198.56	196.88	197.62	180.57	211,669
2018-05-10	197.06	199.13	196.77	197.54	180.50	206,670
2018-05-09	194.71	197.51	194.04	196.92	179.93	263,281
2018-05-08	191.27	194.18	190.84	194.11	177.36	257,663
2018-05-07	190.14	192.15	190.14	191.50	174.98	348,744
2018-05-04	186.83	190.84	185.31	189.71	173.34	426,925
2018-05-03	185.25	188.39	184.48	186.97	170.84	426,838
2018-05-02	188.75	189.56	185.87	186.05	170.00	483,037
2018-05-01	188.61	189.36	187.29	188.66	172.38	323,042
2018-04-30	191.54	193.13	189.02	189.11	172.79	258,446
2018-04-27	194.12	194.12	190.94	191.38	174.87	215,995
2018-04-26	193.60	195.39	192.22	193.98	177.24	230,041
2018-04-25	192.77	194.85	192.14	193.21	176.54	309,436
2018-04-24	192.89	196.51	191.80	193.09	176.43	420,395
2018-04-23	192.96	192.97	191.23	191.78	175.23	499,009
2018-04-20	193.97	194.54	191.86	192.58	175.97	365,349
2018-04-19	196.02	197.06	194.06	194.45	177.67	343,706
2018-04-18	197.59	197.97	195.23	196.21	179.28	512,040
2018-04-17	197.30	199.69	195.25	196.53	179.57	419,106
2018-04-16	198.61	199.09	196.06	196.34	179.40	312,829
2018-04-13	199.70	200.04	197.25	197.48	180.44	280,541
2018-04-12	197.49	199.78	197.49	198.41	181.29	280,840
2018-04-11	196.30	197.66	196.07	196.78	179.80	311,559
2018-04-10	197.91	200.46	196.22	197.99	180.91	391,516
2018-04-09	195.13	197.59	194.52	195.61	178.73	363,491
2018-04-06	195.25	197.24	192.13	193.65	176.94	297,213
2018-04-05	197.08	198.40	195.40	196.75	179.78	311,872
2018-04-04	195.12	196.96	193.65	195.98	179.07	390,364
2018-04-03	197.21	198.67	195.17	198.04	180.95	373,526
2018-04-02	198.83	199.70	192.55	196.15	179.23	409,994
2018-03-29	199.50	201.13	197.67	199.42	182.21	480,885
2018-03-28	201.78	202.87	197.29	198.44	181.32	572,425
2018-03-27	203.50	207.61	200.10	201.73	184.33	854,440
2018-03-26	206.19	211.67	206.04	209.99	191.87	591,071
2018-03-23	207.52	209.38	203.66	203.85	186.26	468,112
2018-03-22	212.97	214.67	206.37	206.52	188.70	438,132
2018-03-21	215.36	217.36	213.84	214.47	195.97	261,319

← NewerPage 36 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.