Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	180.77	184.20	178.30	178.99	162.64	1,053,122
2017-09-26	175.93	181.21	175.00	179.94	163.51	1,323,507
2017-09-25	168.95	171.38	165.99	170.81	155.21	886,957
2017-09-22	167.74	169.04	167.05	168.61	153.21	377,870
2017-09-21	167.00	167.87	165.60	167.15	151.89	657,084
2017-09-20	163.33	164.48	162.58	164.26	149.26	226,274
2017-09-19	163.10	163.58	162.22	163.05	148.16	187,149
2017-09-18	162.00	163.08	160.79	162.94	148.06	226,215
2017-09-15	161.31	161.91	160.40	161.85	147.07	353,913
2017-09-14	161.01	161.87	159.93	161.48	146.73	318,933
2017-09-13	160.80	161.87	160.42	160.44	145.79	196,191
2017-09-12	159.64	161.17	158.24	161.07	146.36	170,914
2017-09-11	159.99	161.36	158.00	159.15	144.62	225,589
2017-09-08	157.74	160.43	157.27	159.13	144.60	206,621
2017-09-07	157.20	158.13	156.64	158.05	143.62	249,722
2017-09-06	157.51	158.40	156.15	157.03	142.69	308,035
2017-09-05	157.68	158.70	155.88	157.51	143.13	232,959
2017-09-01	157.51	158.68	156.26	158.10	143.66	195,134
2017-08-31	157.18	158.65	156.93	157.18	142.83	257,080
2017-08-30	155.51	157.37	155.09	156.92	142.59	171,521
2017-08-29	155.75	156.71	155.32	155.53	141.33	228,078
2017-08-28	159.03	159.25	156.83	157.20	142.34	256,241
2017-08-25	159.29	160.23	158.72	159.27	144.21	142,179
2017-08-24	158.72	159.99	157.91	158.68	143.68	148,995
2017-08-23	159.96	160.05	157.91	158.18	143.22	232,351
2017-08-22	158.85	160.90	158.19	160.62	145.43	261,883
2017-08-21	158.94	159.59	157.88	158.79	143.78	355,329
2017-08-18	160.62	161.89	158.99	159.02	143.98	259,208
2017-08-17	163.58	163.89	161.09	161.10	145.87	130,568
2017-08-16	162.41	164.54	161.90	163.66	148.19	200,090
2017-08-15	161.57	162.72	160.97	162.21	146.87	167,820
2017-08-14	160.06	161.98	159.35	161.58	146.30	149,410
2017-08-11	157.98	159.37	157.77	158.78	143.77	237,296
2017-08-10	161.88	163.04	157.52	158.73	143.72	375,264
2017-08-09	160.61	162.74	159.67	162.28	146.94	309,147
2017-08-08	162.40	162.45	160.67	160.96	145.74	181,770
2017-08-07	163.86	164.84	162.19	162.52	147.15	230,775
2017-08-04	165.22	165.22	162.90	163.79	148.30	180,555
2017-08-03	163.90	165.55	163.65	164.88	149.29	235,838
2017-08-02	165.79	165.79	162.91	164.45	148.90	168,570
2017-08-01	168.10	168.37	164.98	165.77	150.10	376,622
2017-07-31	165.38	168.21	164.94	167.22	151.41	275,600
2017-07-28	163.84	165.90	163.84	164.99	149.39	273,524
2017-07-27	165.71	165.71	163.06	164.74	149.16	309,308
2017-07-26	167.14	167.20	165.42	165.47	149.82	195,064
2017-07-25	166.95	167.56	166.15	166.74	150.97	259,760
2017-07-24	166.32	167.70	166.25	166.29	150.57	271,856
2017-07-21	165.84	166.16	165.09	166.10	150.39	145,140
2017-07-20	163.71	166.02	163.53	165.57	149.91	202,509
2017-07-19	162.20	163.83	161.49	163.47	148.01	254,836
2017-07-18	162.04	162.70	160.61	162.08	146.75	293,826
2017-07-17	163.43	163.51	161.26	162.44	147.08	274,421
2017-07-14	164.57	164.59	163.15	163.38	147.93	280,309
2017-07-13	164.02	164.90	163.04	164.42	148.87	215,449
2017-07-12	162.87	164.63	162.87	163.94	148.44	355,074
2017-07-11	161.81	163.20	161.65	162.35	147.00	354,523
2017-07-10	161.32	162.70	161.12	161.63	146.35	227,637
2017-07-07	160.61	162.16	160.61	162.04	146.72	252,174
2017-07-06	164.34	164.37	160.20	160.58	145.40	293,832
2017-07-05	165.97	167.05	164.86	165.29	149.66	405,515

← NewerPage 39 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.