Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	154.03	154.03	151.04	152.20	135.72	322,344
2016-04-22	154.10	155.13	153.07	155.03	138.24	197,251
2016-04-21	157.43	157.95	154.04	154.36	137.64	322,527
2016-04-20	154.89	158.48	154.79	157.71	140.63	441,987
2016-04-19	155.12	156.01	153.76	154.85	138.08	250,783
2016-04-18	152.38	155.00	151.61	154.47	137.74	289,022
2016-04-15	152.76	154.28	152.56	153.90	137.23	331,600
2016-04-14	152.69	154.17	151.95	153.16	136.57	258,535
2016-04-13	149.59	152.72	149.59	152.56	136.04	297,224
2016-04-12	146.55	149.61	145.48	149.23	133.07	380,735
2016-04-11	149.46	150.20	146.52	146.59	130.71	258,027
2016-04-08	149.29	150.24	147.52	148.46	132.38	211,839
2016-04-07	150.55	151.47	147.10	148.05	132.01	281,594
2016-04-06	150.62	152.07	150.18	151.84	135.39	269,067
2016-04-05	151.46	152.09	150.29	150.49	134.19	221,323
2016-04-04	152.97	152.97	150.51	152.52	136.00	292,248
2016-04-01	150.55	152.86	150.55	152.74	136.20	275,494
2016-03-31	151.87	152.77	150.85	151.53	135.12	252,793
2016-03-30	152.44	152.68	150.65	152.03	135.56	267,744
2016-03-29	150.00	152.08	149.40	152.00	135.54	303,903
2016-03-28	150.06	151.32	148.98	150.80	134.47	347,731
2016-03-24	147.75	149.54	146.36	149.16	133.00	264,134
2016-03-23	151.24	151.24	148.39	148.54	132.45	417,964
2016-03-22	148.96	151.96	148.96	151.46	135.06	175,785
2016-03-21	149.60	149.99	148.58	149.71	133.50	234,137
2016-03-18	150.33	152.18	148.78	150.10	133.84	553,107
2016-03-17	150.00	151.60	149.70	150.69	134.37	315,989
2016-03-16	144.72	150.74	143.08	150.01	133.76	432,137
2016-03-15	152.35	153.00	146.21	146.67	130.78	664,914
2016-03-14	153.61	155.91	153.32	154.83	138.06	406,491
2016-03-11	152.95	154.65	152.20	154.55	137.81	318,181
2016-03-10	154.31	157.47	149.45	151.44	135.04	642,848
2016-03-09	158.43	159.40	157.43	158.43	141.27	380,394
2016-03-08	156.59	158.79	155.09	157.97	140.86	294,552
2016-03-07	154.81	157.62	153.66	157.49	140.43	378,974
2016-03-04	154.69	155.45	153.52	155.24	138.43	215,343
2016-03-03	154.12	154.58	152.56	154.53	137.79	267,394
2016-03-02	154.18	154.90	151.83	154.28	137.57	282,838
2016-03-01	152.19	155.71	151.60	154.79	138.02	356,973
2016-02-29	150.68	152.98	150.13	150.49	134.19	278,158
2016-02-26	152.06	152.06	149.96	150.82	134.48	269,259
2016-02-25	149.37	151.99	149.20	151.73	135.30	218,520
2016-02-24	148.04	150.21	146.98	149.64	133.04	209,413
2016-02-23	150.25	150.85	148.99	149.36	132.79	208,076
2016-02-22	149.93	151.16	149.15	150.50	133.80	279,438
2016-02-19	146.35	148.59	145.57	148.40	131.94	157,129
2016-02-18	147.92	148.71	146.14	146.91	130.61	255,166
2016-02-17	145.57	148.51	145.13	147.84	131.44	404,823
2016-02-16	142.19	145.57	142.12	144.61	128.57	336,407
2016-02-12	138.30	140.58	136.70	140.43	124.85	342,029
2016-02-11	136.97	137.79	135.95	136.40	121.27	295,181
2016-02-10	139.26	142.45	138.95	139.03	123.61	304,984
2016-02-09	138.40	140.08	137.08	137.59	122.33	393,179
2016-02-08	140.99	141.10	138.67	139.99	124.46	327,526
2016-02-05	145.56	145.66	141.68	142.49	126.68	233,361
2016-02-04	144.18	145.69	143.61	145.56	129.41	235,472
2016-02-03	146.24	146.90	142.49	144.48	128.45	266,449
2016-02-02	148.54	148.55	144.39	145.22	129.11	307,072
2016-02-01	150.24	150.73	148.81	149.83	133.21	256,070
2016-01-29	148.74	150.70	148.13	150.70	133.98	324,280

← NewerPage 45 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.