Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	167.46	169.54	167.10	168.79	150.99	284,221
2016-07-19	166.48	167.35	166.13	167.09	149.47	240,964
2016-07-18	167.18	167.30	165.72	166.62	149.05	258,711
2016-07-15	167.30	167.77	166.51	167.36	149.71	219,667
2016-07-14	167.21	168.09	166.19	167.34	149.69	320,327
2016-07-13	165.19	166.66	165.03	166.08	148.56	357,321
2016-07-12	164.63	166.19	163.59	165.12	147.70	515,913
2016-07-11	161.42	162.72	160.37	161.90	144.82	324,013
2016-07-08	161.44	161.87	159.92	161.02	144.04	599,478
2016-07-07	160.24	160.79	159.26	160.00	143.12	278,942
2016-07-06	160.92	161.40	158.63	159.94	143.07	587,417
2016-07-05	162.10	162.90	161.09	162.12	145.02	598,665
2016-07-01	161.22	162.71	159.76	161.18	144.18	322,737
2016-06-30	157.56	161.49	156.36	161.42	144.39	512,817
2016-06-29	154.70	157.75	152.11	157.27	140.68	504,955
2016-06-28	154.00	157.15	149.41	153.01	136.87	670,312
2016-06-27	153.11	153.93	149.39	151.19	135.24	705,430
2016-06-24	157.82	159.07	154.87	155.29	138.91	579,305
2016-06-23	160.06	162.81	159.59	162.72	145.56	328,265
2016-06-22	158.25	159.46	157.95	158.22	141.53	176,652
2016-06-21	158.20	159.50	157.69	158.25	141.56	178,992
2016-06-20	158.18	158.69	156.42	157.98	141.32	244,890
2016-06-17	158.00	158.72	155.74	155.80	139.37	492,504
2016-06-16	157.78	158.70	155.62	158.20	141.51	209,149
2016-06-15	158.62	159.33	158.22	158.42	141.71	171,841
2016-06-14	157.57	158.72	157.40	158.37	141.67	193,061
2016-06-13	158.45	159.64	157.86	157.93	141.27	243,454
2016-06-10	158.58	159.59	158.30	159.10	142.32	184,566
2016-06-09	158.92	160.26	158.36	160.00	143.12	156,829
2016-06-08	159.69	160.37	159.20	159.65	142.81	152,887
2016-06-07	160.30	160.65	159.62	159.81	142.95	222,729
2016-06-06	158.97	160.47	158.68	160.10	143.21	136,052
2016-06-03	159.30	160.38	158.23	158.94	142.18	173,093
2016-06-02	158.08	160.27	158.08	160.27	143.36	158,373
2016-06-01	157.94	158.79	157.37	158.53	141.81	304,139
2016-05-31	160.11	160.15	158.05	159.07	142.29	206,109
2016-05-27	157.17	159.62	157.17	159.57	142.74	161,460
2016-05-26	157.67	158.05	156.13	156.86	140.31	202,812
2016-05-25	160.22	160.34	157.87	158.06	140.94	242,999
2016-05-24	156.93	160.11	156.32	159.75	142.45	232,004
2016-05-23	155.38	156.95	155.00	156.24	139.32	224,590
2016-05-20	153.43	155.61	152.68	155.38	138.55	271,414
2016-05-19	151.42	152.81	149.48	152.67	136.13	235,088
2016-05-18	150.00	152.79	148.50	151.47	135.06	265,844
2016-05-17	151.67	152.62	148.81	150.49	134.19	221,404
2016-05-16	150.77	152.44	150.46	152.10	135.63	224,033
2016-05-13	151.48	152.27	149.45	150.40	134.11	190,554
2016-05-12	152.29	152.93	150.38	151.66	135.23	212,808
2016-05-11	151.98	153.48	151.01	151.36	134.97	178,834
2016-05-10	152.26	152.96	151.67	152.60	136.07	228,719
2016-05-09	151.32	153.48	149.60	151.90	135.45	344,593
2016-05-06	148.00	150.78	147.83	150.57	134.26	164,978
2016-05-05	149.24	150.07	148.20	148.86	132.74	208,755
2016-05-04	147.37	149.57	147.37	149.01	132.87	188,909
2016-05-03	151.12	151.69	148.56	148.78	132.67	188,888
2016-05-02	151.20	152.50	149.99	152.15	135.67	273,896
2016-04-29	150.75	150.97	149.26	150.75	134.42	169,072
2016-04-28	152.36	153.98	150.59	150.99	134.64	196,470
2016-04-27	152.14	153.68	151.91	153.10	136.52	260,335
2016-04-26	152.93	154.49	151.65	152.63	136.10	289,897

← NewerPage 44 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.