Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	161.13	162.82	160.45	161.13	145.39	364,990
2017-04-05	162.09	163.55	160.63	160.91	145.19	502,223
2017-04-04	164.26	166.07	161.69	162.35	146.49	506,912
2017-04-03	165.67	167.00	163.31	164.22	148.18	419,731
2017-03-31	164.40	166.10	164.03	164.91	148.80	325,053
2017-03-30	164.25	164.87	163.11	164.43	148.37	398,656
2017-03-29	164.27	164.98	161.88	164.36	148.31	682,491
2017-03-28	167.75	168.03	163.89	164.57	148.50	1,221,289
2017-03-27	175.42	176.74	173.78	174.55	157.50	404,803
2017-03-24	177.83	178.21	175.61	176.73	159.47	210,646
2017-03-23	177.30	179.33	176.46	177.57	160.23	213,448
2017-03-22	176.27	176.75	174.53	176.75	159.49	170,203
2017-03-21	181.72	182.56	175.98	176.26	159.04	278,447
2017-03-20	180.31	182.24	179.62	180.71	163.06	292,370
2017-03-17	179.90	180.94	179.06	179.94	162.36	255,723
2017-03-16	179.67	180.67	178.68	179.77	162.21	125,211
2017-03-15	178.00	180.03	178.00	179.26	161.75	380,586
2017-03-14	176.33	177.56	176.28	177.10	159.80	170,385
2017-03-13	177.60	177.67	176.03	176.96	159.68	212,156
2017-03-10	178.71	179.01	177.19	177.58	160.23	219,578
2017-03-09	176.68	178.62	176.68	177.80	160.43	182,575
2017-03-08	177.41	177.96	176.43	176.71	159.45	188,066
2017-03-07	177.36	177.97	176.10	176.70	159.44	221,115
2017-03-06	177.43	178.64	176.55	176.97	159.68	292,146
2017-03-03	179.01	179.66	178.04	178.34	160.92	224,282
2017-03-02	180.70	181.31	177.58	179.24	161.73	202,045
2017-03-01	179.68	181.05	178.52	180.85	163.19	204,772
2017-02-28	181.53	182.50	177.41	177.90	160.52	287,538
2017-02-27	182.18	182.53	180.55	181.46	163.74	179,048
2017-02-24	180.54	182.38	180.13	182.29	164.48	128,511
2017-02-23	182.06	182.92	179.15	181.69	163.49	148,077
2017-02-22	182.34	182.66	180.65	181.41	163.24	171,774
2017-02-21	182.45	183.64	181.24	183.17	164.82	229,801
2017-02-17	179.81	182.10	177.85	181.67	163.47	257,397
2017-02-16	179.77	180.66	178.53	180.09	162.05	160,912
2017-02-15	178.93	179.99	178.57	179.82	161.81	145,519
2017-02-14	177.67	179.22	177.19	178.77	160.86	130,568
2017-02-13	178.29	179.22	177.83	178.62	160.73	145,952
2017-02-10	176.26	178.20	176.02	177.94	160.12	168,957
2017-02-09	174.39	176.36	174.39	175.93	158.31	201,745
2017-02-08	174.54	175.20	173.36	174.15	156.71	165,578
2017-02-07	176.13	176.93	173.68	174.01	156.58	333,915
2017-02-06	175.15	176.76	174.50	175.76	158.16	188,605
2017-02-03	174.95	176.27	173.54	176.16	158.52	159,979
2017-02-02	171.99	174.96	171.99	174.52	157.04	219,875
2017-02-01	174.23	174.94	171.64	172.90	155.58	198,414
2017-01-31	172.93	173.28	171.45	173.05	155.72	175,371
2017-01-30	172.78	173.04	170.00	172.94	155.62	180,436
2017-01-27	174.11	174.25	172.04	173.48	156.10	153,337
2017-01-26	174.83	174.83	172.71	173.54	156.16	146,431
2017-01-25	173.30	174.62	172.56	174.43	156.96	153,668
2017-01-24	171.88	172.49	170.43	172.35	155.09	266,656
2017-01-23	170.53	171.35	169.75	171.25	154.10	183,957
2017-01-20	169.93	171.53	169.06	170.54	153.46	145,353
2017-01-19	171.21	171.84	169.10	169.16	152.22	259,472
2017-01-18	169.32	171.36	167.90	171.20	154.05	254,002
2017-01-17	168.95	170.05	168.11	169.34	152.38	183,772
2017-01-13	169.87	171.12	169.46	170.24	153.19	200,713
2017-01-12	168.98	169.82	166.43	169.54	152.56	221,714
2017-01-11	169.65	169.88	168.31	169.44	152.47	286,136

← NewerPage 41 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.