Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	167.76	167.82	165.75	165.77	150.10	231,091
2017-06-30	170.40	170.67	165.66	166.18	150.47	669,893
2017-06-29	170.08	172.22	169.21	169.57	153.54	1,348,561
2017-06-28	166.53	170.96	165.66	169.74	153.69	1,153,586
2017-06-27	164.10	167.58	160.83	165.65	149.99	804,798
2017-06-26	166.78	168.03	164.60	166.09	150.39	598,064
2017-06-23	166.25	167.56	165.73	166.77	151.00	550,956
2017-06-22	165.76	166.58	164.00	166.09	150.39	209,536
2017-06-21	167.58	167.59	165.38	165.85	150.17	353,824
2017-06-20	171.11	171.42	167.67	167.75	151.89	243,407
2017-06-19	170.26	171.85	170.12	171.63	155.40	226,243
2017-06-16	168.72	169.97	167.90	169.94	153.87	262,038
2017-06-15	165.76	169.11	165.76	168.94	152.97	289,106
2017-06-14	167.00	167.71	166.28	167.48	151.64	199,282
2017-06-13	166.00	167.40	164.88	166.98	151.19	160,520
2017-06-12	163.89	166.64	163.46	165.81	150.13	279,372
2017-06-09	163.50	164.75	162.60	163.90	148.40	280,783
2017-06-08	164.49	165.29	162.75	163.73	148.25	203,057
2017-06-07	163.75	164.49	162.84	164.03	148.52	208,325
2017-06-06	163.79	164.85	163.27	163.41	147.96	169,399
2017-06-05	165.12	166.41	164.31	164.43	148.88	180,685
2017-06-02	166.11	167.43	165.13	165.38	149.74	294,855
2017-06-01	166.21	167.07	162.96	165.96	150.27	479,868
2017-05-31	164.07	166.05	163.18	165.69	150.02	257,704
2017-05-30	161.97	163.96	161.59	163.83	148.34	213,684
2017-05-26	161.97	162.46	161.77	161.95	146.64	144,191
2017-05-25	161.84	162.97	161.20	162.52	146.65	256,672
2017-05-24	161.06	161.74	160.49	161.37	145.61	191,754
2017-05-23	161.60	161.60	160.52	160.88	145.17	151,644
2017-05-22	161.54	162.63	160.93	161.21	145.46	185,867
2017-05-19	160.70	162.24	160.07	161.24	145.49	214,087
2017-05-18	158.78	160.97	158.78	159.79	144.18	220,911
2017-05-17	158.49	159.67	158.30	159.12	143.58	346,136
2017-05-16	161.18	161.98	160.45	160.69	144.99	301,060
2017-05-15	160.14	162.11	160.14	161.47	145.70	270,712
2017-05-12	161.06	161.47	159.65	160.30	144.64	158,189
2017-05-11	160.20	161.37	159.91	161.06	145.33	226,307
2017-05-10	162.04	162.63	160.50	161.28	145.53	253,833
2017-05-09	161.54	163.28	161.12	162.64	146.75	239,077
2017-05-08	163.84	163.96	160.83	161.23	145.48	196,910
2017-05-05	164.21	164.89	163.50	164.07	148.04	268,144
2017-05-04	163.28	164.99	162.75	164.02	148.00	270,724
2017-05-03	162.89	163.60	162.42	163.25	147.30	137,211
2017-05-02	163.50	163.80	162.40	163.24	147.30	169,134
2017-05-01	164.27	164.27	162.18	162.96	147.04	186,346
2017-04-28	164.20	164.22	162.53	163.26	147.31	253,303
2017-04-27	164.17	164.30	163.17	163.83	147.83	242,541
2017-04-26	162.97	163.83	162.10	163.48	147.51	193,103
2017-04-25	163.87	164.00	162.18	163.12	147.19	200,765
2017-04-24	164.60	164.83	161.65	163.13	147.20	239,104
2017-04-21	162.99	163.19	160.45	162.16	146.32	260,325
2017-04-20	164.00	164.00	161.79	162.50	146.63	304,440
2017-04-19	161.77	163.26	161.77	163.03	147.11	359,379
2017-04-18	160.18	161.61	160.09	161.18	145.44	290,409
2017-04-17	158.24	161.19	156.92	161.09	145.36	284,032
2017-04-13	159.35	159.35	157.63	157.92	142.50	257,316
2017-04-12	160.91	160.99	159.03	159.20	143.65	265,627
2017-04-11	159.84	160.53	158.61	160.53	144.85	348,372
2017-04-10	159.93	160.89	158.97	159.65	144.06	211,919
2017-04-07	160.61	160.93	157.74	159.91	144.29	462,080

← NewerPage 40 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.