Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	195.34	196.61	189.98	191.06	174.10	573,630
2017-12-20	191.45	198.45	189.43	194.96	177.66	1,665,248
2017-12-19	186.05	193.37	183.89	187.46	170.82	1,526,678
2017-12-18	205.49	207.25	201.75	204.73	186.56	767,218
2017-12-15	202.22	206.16	202.00	204.87	186.69	555,452
2017-12-14	202.11	204.86	202.11	202.46	184.49	268,193
2017-12-13	204.47	205.28	201.79	202.02	184.09	261,320
2017-12-12	203.22	206.66	203.05	204.04	185.93	587,243
2017-12-11	201.88	204.29	201.03	204.05	185.94	301,034
2017-12-08	200.48	202.95	199.68	202.07	184.14	256,845
2017-12-07	201.96	203.26	199.31	200.00	182.25	659,628
2017-12-06	201.39	204.05	200.40	202.14	184.20	486,847
2017-12-05	202.50	203.40	199.01	202.24	184.29	969,712
2017-12-04	202.75	204.66	201.02	204.49	186.34	762,765
2017-12-01	199.47	202.24	195.40	201.45	183.57	444,641
2017-11-30	198.90	200.31	198.24	199.88	182.14	253,918
2017-11-29	198.62	199.87	197.76	198.28	180.68	249,966
2017-11-28	197.11	199.15	195.86	199.04	180.86	293,124
2017-11-27	198.86	199.31	196.43	196.62	178.66	218,535
2017-11-24	197.96	199.03	196.57	198.71	180.56	72,040
2017-11-22	196.69	197.76	196.00	197.59	179.55	132,918
2017-11-21	196.88	197.74	195.75	196.76	178.79	196,091
2017-11-20	195.91	197.72	195.69	196.34	178.41	156,110
2017-11-17	195.08	196.27	195.08	196.09	178.18	317,708
2017-11-16	195.92	196.70	195.00	195.29	177.46	180,292
2017-11-15	194.45	196.43	192.51	195.42	177.57	207,235
2017-11-14	194.94	196.45	194.12	195.22	177.39	187,167
2017-11-13	195.40	196.21	194.46	195.89	178.00	282,953
2017-11-10	195.95	196.34	194.53	196.21	178.29	272,817
2017-11-09	194.54	196.57	192.69	196.24	178.32	419,584
2017-11-08	191.29	195.77	190.73	195.30	177.47	510,102
2017-11-07	190.59	191.88	189.84	191.34	173.87	297,036
2017-11-06	190.32	191.32	189.19	191.03	173.59	205,055
2017-11-03	189.27	191.51	188.15	190.63	173.22	539,145
2017-11-02	185.70	190.40	185.14	189.98	172.63	803,971
2017-11-01	189.93	189.93	184.76	185.39	168.46	902,789
2017-10-31	188.69	190.61	187.48	189.87	172.53	293,029
2017-10-30	188.35	188.35	186.05	188.12	170.94	375,647
2017-10-27	189.62	189.78	188.20	189.10	171.83	332,694
2017-10-26	188.61	191.00	188.61	189.44	172.14	230,499
2017-10-25	187.38	188.68	186.05	188.20	171.01	265,857
2017-10-24	186.81	188.35	186.28	187.27	170.17	278,451
2017-10-23	185.73	186.98	184.28	186.35	169.33	371,682
2017-10-20	182.97	186.37	182.85	185.76	168.80	799,668
2017-10-19	179.63	182.46	177.79	182.26	165.62	505,576
2017-10-18	179.92	182.26	179.53	180.15	163.70	410,000
2017-10-17	177.99	179.50	177.44	179.47	163.08	227,991
2017-10-16	177.49	177.88	175.86	177.76	161.53	321,556
2017-10-13	178.26	178.80	177.00	177.41	161.21	530,862
2017-10-12	178.25	179.18	177.52	178.19	161.92	310,638
2017-10-11	177.62	178.14	175.69	178.13	161.86	425,941
2017-10-10	179.25	179.25	176.86	177.98	161.73	386,637
2017-10-09	179.89	180.24	178.23	178.44	162.15	326,985
2017-10-06	181.04	181.30	179.53	179.69	163.28	217,917
2017-10-05	181.44	181.78	179.64	180.91	164.39	323,548
2017-10-04	183.15	183.47	180.67	181.16	164.62	387,621
2017-10-03	182.54	183.65	181.49	183.10	166.38	337,486
2017-10-02	180.94	182.52	180.50	182.47	165.81	321,918
2017-09-29	179.08	181.35	178.09	180.11	163.66	495,487
2017-09-28	178.77	179.89	176.57	179.08	162.73	519,585

← NewerPage 38 of 79 · 4,733 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.