Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	148.52	149.77	146.39	147.87	131.47	439,364
2016-01-27	146.24	151.00	146.03	147.26	130.92	458,928
2016-01-26	144.92	147.06	144.65	146.84	130.55	260,410
2016-01-25	145.43	146.03	144.15	144.71	128.66	336,688
2016-01-22	144.50	146.00	143.72	145.87	129.69	303,985
2016-01-21	142.89	144.37	141.11	142.48	126.67	367,352
2016-01-20	143.86	144.40	139.01	142.74	126.91	574,091
2016-01-19	150.12	150.12	144.55	145.70	129.54	423,373
2016-01-15	145.56	147.53	143.53	146.82	130.53	406,878
2016-01-14	146.74	149.43	144.73	148.18	131.74	356,272
2016-01-13	150.71	151.14	145.02	146.35	130.12	480,803
2016-01-12	152.19	152.19	148.78	150.46	133.77	433,258
2016-01-11	150.96	152.05	149.21	150.81	134.08	292,325
2016-01-08	153.24	153.67	150.17	150.32	133.64	367,785
2016-01-07	153.37	156.90	152.39	152.51	135.59	316,413
2016-01-06	156.09	157.37	155.80	156.63	139.25	419,369
2016-01-05	157.39	159.31	156.73	158.73	141.12	288,048
2016-01-04	160.66	160.66	155.27	156.62	139.25	385,252
2015-12-31	163.00	166.25	162.35	162.57	144.54	414,637
2015-12-30	162.97	164.15	162.34	162.49	144.46	218,377
2015-12-29	162.09	163.82	162.05	163.56	145.42	231,986
2015-12-28	159.54	161.42	159.38	161.35	143.45	225,331
2015-12-24	158.86	160.60	158.40	160.21	142.44	116,807
2015-12-23	158.82	159.72	157.72	159.28	141.61	193,927
2015-12-22	156.91	158.48	155.80	158.32	140.76	219,745
2015-12-21	156.18	156.86	153.44	156.57	139.20	503,518
2015-12-18	161.48	161.48	155.97	156.26	138.93	798,186
2015-12-17	162.09	163.63	161.43	161.60	143.67	403,448
2015-12-16	161.97	163.01	160.20	161.80	143.85	586,174
2015-12-15	164.90	166.00	160.00	162.59	144.55	766,294
2015-12-14	168.08	169.58	167.24	169.31	150.53	406,921
2015-12-11	169.22	170.34	167.28	168.14	149.49	250,476
2015-12-10	168.88	171.16	168.04	170.48	151.57	221,010
2015-12-09	172.48	173.29	168.52	168.63	149.92	463,075
2015-12-08	170.79	173.49	170.42	172.38	153.26	238,668
2015-12-07	173.11	173.32	171.37	171.75	152.70	220,444
2015-12-04	169.40	173.77	169.24	173.04	153.84	261,783
2015-12-03	171.65	171.74	167.84	169.26	150.48	325,731
2015-12-02	171.34	172.16	170.41	171.07	152.09	240,798
2015-12-01	170.73	171.41	169.59	171.33	152.32	241,086
2015-11-30	171.32	171.47	169.43	169.53	150.72	276,353
2015-11-27	169.35	171.00	168.42	170.86	151.91	95,219
2015-11-25	169.98	170.80	166.74	169.46	150.66	229,767
2015-11-24	168.93	170.65	167.50	170.62	151.30	247,892
2015-11-23	169.73	170.65	169.08	170.13	150.87	201,693
2015-11-20	169.99	170.82	168.86	170.15	150.89	294,555
2015-11-19	171.50	172.42	168.78	169.16	150.01	594,750
2015-11-18	169.97	171.49	168.50	171.42	152.01	471,809
2015-11-17	169.54	170.69	168.64	169.57	150.37	201,218
2015-11-16	166.53	169.35	166.23	169.10	149.95	251,287
2015-11-13	173.27	173.74	166.51	166.95	148.05	578,004
2015-11-12	173.85	175.43	173.83	173.93	154.24	268,782
2015-11-11	175.55	175.71	174.30	174.84	155.04	314,191
2015-11-10	173.54	175.39	172.85	175.19	155.35	280,352
2015-11-09	173.12	174.35	171.80	174.00	154.30	348,743
2015-11-06	174.76	176.00	172.34	173.40	153.77	199,066
2015-11-05	173.90	175.37	173.76	174.49	154.73	256,920
2015-11-04	173.08	174.66	172.29	173.84	154.16	325,112
2015-11-03	174.94	175.55	172.48	172.79	153.23	319,558
2015-11-02	174.73	175.88	173.61	175.20	155.36	337,202

← NewerPage 46 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.