Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	166.99	170.68	166.35	169.46	152.49	397,579
2017-01-09	170.42	171.30	169.21	169.80	152.79	255,329
2017-01-06	168.75	171.71	167.94	170.74	153.64	297,499
2017-01-05	169.30	170.97	168.05	168.88	151.97	291,753
2017-01-04	165.96	170.53	165.48	169.71	152.71	570,098
2017-01-03	165.06	166.12	164.04	165.14	148.60	307,437
2016-12-30	161.01	164.01	160.80	163.43	147.06	366,406
2016-12-29	162.57	163.65	161.69	161.94	145.72	379,936
2016-12-28	165.22	165.60	162.70	162.72	146.42	236,987
2016-12-27	163.28	165.76	163.28	165.06	148.53	231,022
2016-12-23	162.65	164.49	162.65	163.21	146.86	210,645
2016-12-22	165.29	165.87	162.74	162.88	146.57	323,398
2016-12-21	162.08	165.70	161.38	165.18	148.64	452,470
2016-12-20	164.01	164.54	157.56	161.28	145.13	1,026,293
2016-12-19	165.22	166.29	163.93	165.33	148.77	501,970
2016-12-16	165.35	166.73	165.09	165.34	148.78	687,511
2016-12-15	164.82	167.04	163.64	165.35	148.79	257,402
2016-12-14	167.56	168.22	164.44	164.54	148.06	271,214
2016-12-13	165.66	167.75	165.66	167.54	150.76	373,377
2016-12-12	166.50	166.76	164.91	165.25	148.70	317,770
2016-12-09	166.20	167.56	165.34	167.38	150.62	268,992
2016-12-08	164.60	166.43	163.26	166.33	149.67	269,304
2016-12-07	161.14	164.82	161.14	164.51	148.03	282,156
2016-12-06	161.16	161.50	160.10	161.47	145.30	167,028
2016-12-05	159.96	161.79	159.54	160.35	144.29	167,840
2016-12-02	158.77	159.76	158.49	158.99	143.07	268,881
2016-12-01	161.02	162.17	158.41	159.39	143.43	349,436
2016-11-30	161.98	162.20	159.49	160.17	144.13	363,409
2016-11-29	160.41	162.20	160.41	161.73	145.53	200,690
2016-11-28	160.16	160.99	158.50	160.37	144.31	431,152
2016-11-25	160.71	161.65	160.20	160.91	144.34	99,443
2016-11-23	160.97	163.10	160.24	160.68	144.14	482,463
2016-11-22	162.87	163.92	161.09	161.56	144.93	365,923
2016-11-21	164.00	164.58	161.89	163.19	146.39	267,726
2016-11-18	162.77	163.51	161.66	163.06	146.27	248,127
2016-11-17	159.81	162.47	159.41	162.46	145.73	288,424
2016-11-16	160.11	161.18	157.66	159.44	143.02	269,996
2016-11-15	161.51	163.71	159.49	160.36	143.85	355,747
2016-11-14	162.91	163.48	160.72	161.17	144.58	575,803
2016-11-11	160.39	162.67	160.39	162.16	145.46	343,024
2016-11-10	159.75	161.99	159.37	160.78	144.23	506,173
2016-11-09	154.91	158.61	154.40	158.37	142.07	400,938
2016-11-08	154.14	157.43	154.14	155.95	139.89	268,394
2016-11-07	155.31	155.80	153.84	154.80	138.86	421,063
2016-11-04	152.78	154.33	152.09	152.73	137.01	273,942
2016-11-03	151.44	153.41	150.95	152.93	137.19	304,576
2016-11-02	152.01	153.28	151.63	151.67	136.05	416,217
2016-11-01	155.14	155.56	151.92	152.28	136.60	568,874
2016-10-31	155.85	156.49	154.64	154.72	138.79	411,939
2016-10-28	154.21	156.77	154.21	155.46	139.45	400,893
2016-10-27	154.97	155.10	153.07	154.25	138.37	331,834
2016-10-26	152.23	155.58	152.23	154.70	138.77	290,771
2016-10-25	153.95	154.43	152.64	153.04	137.28	360,514
2016-10-24	156.84	156.84	154.32	154.41	138.51	209,247
2016-10-21	152.77	155.85	152.35	154.92	138.97	450,578
2016-10-20	154.69	155.23	152.83	153.31	137.53	283,897
2016-10-19	155.78	156.72	155.28	155.33	139.34	181,698
2016-10-18	156.16	156.58	154.89	155.84	139.80	297,834
2016-10-17	155.00	155.71	154.50	154.72	138.79	228,394
2016-10-14	156.36	157.29	155.00	155.20	139.22	267,538

← NewerPage 42 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.