Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	154.99	156.49	154.50	155.19	139.21	428,588
2016-10-12	156.38	156.93	155.69	156.17	140.09	493,219
2016-10-11	157.73	157.73	155.73	156.17	140.09	348,437
2016-10-10	158.09	159.02	157.90	158.03	141.76	259,415
2016-10-07	159.00	159.27	157.31	157.38	141.18	235,155
2016-10-06	158.30	159.19	157.45	159.01	142.64	348,328
2016-10-05	158.29	159.37	157.58	158.35	142.05	398,891
2016-10-04	159.79	160.90	156.91	157.98	141.72	519,757
2016-10-03	161.98	162.04	158.88	159.45	143.03	480,469
2016-09-30	161.09	162.97	160.43	162.10	145.41	470,640
2016-09-29	162.03	163.18	159.29	160.21	143.72	829,810
2016-09-28	164.34	165.17	159.54	162.39	145.67	1,204,299
2016-09-27	168.00	169.89	161.83	164.34	147.42	2,073,874
2016-09-26	177.67	178.06	174.98	176.19	158.05	471,997
2016-09-23	179.02	179.42	177.98	178.57	160.19	315,787
2016-09-22	178.98	180.23	178.43	179.80	161.29	262,913
2016-09-21	177.09	178.55	175.28	178.23	159.88	296,725
2016-09-20	177.91	177.91	175.00	175.93	157.82	305,067
2016-09-19	177.74	178.98	175.36	176.55	158.37	324,358
2016-09-16	177.09	178.36	176.33	176.57	158.39	472,836
2016-09-15	174.80	178.61	174.58	178.04	159.71	226,169
2016-09-14	176.12	176.88	174.22	174.98	156.97	421,537
2016-09-13	177.39	178.16	174.75	175.91	157.80	359,205
2016-09-12	175.67	178.49	175.12	178.43	160.06	285,621
2016-09-09	180.05	180.48	176.23	176.42	158.26	255,249
2016-09-08	181.44	181.44	180.25	180.70	162.10	169,153
2016-09-07	179.70	181.69	179.32	181.41	162.73	232,092
2016-09-06	182.27	183.17	179.86	180.14	161.59	251,212
2016-09-02	179.95	182.06	179.80	181.52	162.83	286,729
2016-09-01	178.34	180.37	177.75	180.13	161.58	275,354
2016-08-31	178.70	179.56	177.17	178.03	159.70	229,941
2016-08-30	178.69	179.73	178.01	178.81	160.40	234,976
2016-08-29	177.66	179.46	177.66	178.33	159.97	161,000
2016-08-26	177.76	179.21	176.64	177.66	158.92	172,038
2016-08-25	177.25	178.25	177.11	177.62	158.88	137,666
2016-08-24	177.98	179.28	177.04	177.39	158.68	311,419
2016-08-23	174.98	178.07	174.97	177.72	158.97	221,260
2016-08-22	174.98	176.31	174.20	175.80	157.26	227,818
2016-08-19	174.54	175.23	173.76	175.22	156.74	243,928
2016-08-18	173.65	174.98	173.11	174.78	156.34	148,158
2016-08-17	173.74	174.02	172.05	173.33	155.05	178,003
2016-08-16	173.92	174.46	172.54	173.39	155.10	241,905
2016-08-15	173.71	174.76	172.82	174.08	155.72	257,093
2016-08-12	172.07	173.45	170.95	172.79	154.56	324,533
2016-08-11	173.89	174.00	172.50	172.66	154.45	218,700
2016-08-10	172.65	173.39	171.55	173.30	155.02	243,110
2016-08-09	173.99	174.55	172.00	172.56	154.36	271,208
2016-08-08	173.85	174.24	172.64	173.72	155.40	224,586
2016-08-05	173.88	174.95	173.72	174.21	155.83	290,640
2016-08-04	172.58	173.06	171.67	172.99	154.74	179,841
2016-08-03	170.75	172.20	169.76	172.20	154.04	300,216
2016-08-02	171.04	171.63	169.74	171.21	153.15	275,949
2016-08-01	172.08	172.61	170.77	171.22	153.16	249,844
2016-07-29	173.04	173.68	171.50	171.96	153.82	334,135
2016-07-28	171.88	173.77	171.08	173.14	154.88	304,340
2016-07-27	172.01	172.36	171.17	171.88	153.75	272,762
2016-07-26	169.75	172.20	169.46	172.01	153.87	401,124
2016-07-25	169.74	170.58	169.39	170.51	152.52	366,648
2016-07-22	168.37	170.39	168.37	169.77	151.86	210,004
2016-07-21	168.92	169.44	167.64	168.31	150.56	208,491

← NewerPage 43 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.