Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	211.88	216.47	211.33	215.63	197.03	207,651
2018-03-19	213.63	214.76	210.32	211.65	193.39	285,735
2018-03-16	213.11	215.61	212.89	214.58	196.07	396,220
2018-03-15	212.08	213.73	211.68	212.69	194.34	218,451
2018-03-14	213.02	213.02	210.19	211.31	193.08	189,163
2018-03-13	213.88	214.88	209.44	212.44	194.11	166,178
2018-03-12	213.35	214.14	212.04	213.32	194.92	148,646
2018-03-09	209.06	213.69	207.44	213.61	195.18	182,694
2018-03-08	208.34	209.08	206.26	207.95	190.01	201,147
2018-03-07	208.39	210.82	203.43	208.04	190.09	277,815
2018-03-06	209.25	210.57	206.62	210.47	192.31	321,648
2018-03-05	205.50	210.34	204.87	208.36	190.38	231,907
2018-03-02	202.01	206.96	200.94	206.59	188.77	237,845
2018-03-01	203.83	206.20	201.87	203.10	185.58	244,876
2018-02-28	204.88	208.00	203.18	203.18	185.65	302,662
2018-02-27	205.92	206.66	203.26	204.22	186.60	151,768
2018-02-26	205.63	207.58	204.56	206.41	188.09	123,689
2018-02-23	201.97	205.29	201.97	205.23	187.01	140,471
2018-02-22	201.83	205.06	200.70	201.33	183.46	200,809
2018-02-21	201.19	204.78	201.17	201.28	183.42	156,287
2018-02-20	200.96	202.58	199.73	200.71	182.90	194,449
2018-02-16	201.02	203.15	200.21	202.18	184.24	301,119
2018-02-15	201.30	202.51	197.79	201.81	183.90	232,918
2018-02-14	194.35	201.37	194.35	200.51	182.71	303,589
2018-02-13	192.18	196.10	191.47	195.59	178.23	224,429
2018-02-12	191.00	195.15	190.84	192.87	175.75	335,999
2018-02-09	189.12	191.28	185.03	189.80	172.95	387,327
2018-02-08	193.12	195.50	187.99	187.99	171.31	351,655
2018-02-07	191.63	195.46	191.37	192.13	175.08	247,230
2018-02-06	189.26	193.64	186.29	191.99	174.95	464,502
2018-02-05	197.15	200.03	192.11	192.15	175.10	303,197
2018-02-02	203.04	203.04	198.80	199.33	181.64	206,837
2018-02-01	200.73	204.35	199.73	204.30	186.17	209,833
2018-01-31	201.62	202.70	200.48	200.69	182.88	280,145
2018-01-30	206.78	207.84	200.64	200.72	182.91	481,983
2018-01-29	207.69	207.76	201.80	202.75	184.76	515,325
2018-01-26	201.62	209.02	200.23	208.69	190.17	556,660
2018-01-25	199.10	201.74	197.48	201.11	183.26	483,377
2018-01-24	198.61	199.09	197.73	198.13	180.55	251,364
2018-01-23	199.00	199.59	196.71	197.78	180.23	310,279
2018-01-22	200.63	201.04	198.53	199.50	181.79	347,884
2018-01-19	200.00	201.79	198.54	201.04	183.20	260,833
2018-01-18	198.94	199.60	197.03	199.25	181.57	275,853
2018-01-17	198.94	199.82	198.24	198.44	180.83	278,834
2018-01-16	198.50	199.88	197.23	198.33	180.73	406,679
2018-01-12	197.16	199.34	196.14	197.75	180.20	354,355
2018-01-11	195.13	197.65	193.99	197.00	179.52	205,797
2018-01-10	194.44	195.47	192.85	195.34	178.00	443,432
2018-01-09	194.86	195.56	193.33	194.18	176.95	276,171
2018-01-08	196.31	196.31	193.54	194.29	177.05	385,163
2018-01-05	196.21	197.63	195.41	196.93	179.45	362,967
2018-01-04	193.91	196.35	193.62	195.89	178.50	295,031
2018-01-03	191.28	193.81	191.26	193.24	176.09	258,618
2018-01-02	193.22	195.37	190.04	191.63	174.62	349,113
2017-12-29	193.83	194.51	192.06	192.76	175.65	237,819
2017-12-28	193.20	193.84	191.78	193.09	175.95	233,352
2017-12-27	191.79	194.16	191.57	192.82	175.71	306,011
2017-12-26	192.31	192.89	189.56	191.08	174.12	182,309
2017-12-22	191.06	192.24	189.94	192.11	175.06	265,089
2017-12-21	195.34	196.61	189.98	191.06	174.10	573,630

← NewerPage 37 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.