Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	136.42	137.56	135.95	136.94	120.13	154,448
2014-11-14	137.92	138.03	136.14	136.44	119.69	187,352
2014-11-13	137.96	138.26	137.14	137.75	120.84	191,144
2014-11-12	135.24	137.85	135.24	137.50	120.62	203,037
2014-11-11	136.23	136.23	135.03	135.99	119.30	172,017
2014-11-10	134.39	136.14	134.09	136.08	119.38	167,424
2014-11-07	133.36	134.83	132.92	134.47	117.97	183,522
2014-11-06	132.43	133.74	131.94	133.46	117.08	169,812
2014-11-05	133.46	134.13	132.51	132.73	116.44	210,519
2014-11-04	131.39	132.63	131.31	132.50	116.24	174,055
2014-11-03	131.16	132.21	130.75	131.31	115.19	230,826
2014-10-31	132.01	132.12	130.98	131.44	115.31	199,488
2014-10-30	129.63	130.66	129.63	130.33	114.33	184,873
2014-10-29	129.35	130.64	129.23	129.86	113.92	198,994
2014-10-28	128.50	129.73	128.21	129.40	113.52	541,040
2014-10-27	126.64	128.34	126.44	127.98	112.27	242,822
2014-10-24	126.32	127.26	126.32	126.89	111.32	329,252
2014-10-23	127.30	127.97	126.34	126.48	110.96	375,806
2014-10-22	127.00	128.24	125.69	125.76	110.32	246,257
2014-10-21	124.53	126.81	124.46	126.58	111.04	232,138
2014-10-20	121.85	124.12	121.04	124.07	108.84	248,520
2014-10-17	121.75	122.52	120.35	121.98	107.01	290,154
2014-10-16	118.36	120.52	118.27	120.21	105.46	332,567
2014-10-15	118.77	121.34	118.06	120.26	105.50	549,380
2014-10-14	118.16	121.66	117.38	120.47	105.68	599,222
2014-10-13	114.30	118.54	110.77	117.16	102.78	448,370
2014-10-10	119.15	119.66	116.28	116.34	102.06	315,574
2014-10-09	122.24	122.36	119.24	119.29	104.65	172,559
2014-10-08	121.12	122.37	120.24	122.32	107.31	233,442
2014-10-07	122.53	123.11	120.96	120.99	106.14	176,315
2014-10-06	123.91	124.12	122.73	123.43	108.28	198,688
2014-10-03	122.50	123.92	121.93	123.62	108.45	279,954
2014-10-02	120.69	121.96	120.03	121.72	106.78	282,480
2014-10-01	121.27	121.27	119.53	120.49	105.70	456,146
2014-09-30	121.91	122.55	121.12	121.53	106.61	231,335
2014-09-29	120.17	122.15	120.17	122.06	107.08	207,997
2014-09-26	120.82	121.77	120.52	121.44	106.54	211,312
2014-09-25	122.36	122.36	120.31	120.82	105.99	165,641
2014-09-24	122.20	122.58	121.21	122.52	107.48	189,618
2014-09-23	123.49	124.13	122.24	122.27	107.26	197,781
2014-09-22	124.12	124.94	122.90	124.06	108.83	291,723
2014-09-19	125.64	125.69	123.85	124.09	108.86	414,611
2014-09-18	122.80	125.10	122.15	125.06	109.71	414,531
2014-09-17	125.43	125.43	122.22	122.80	107.73	671,470
2014-09-16	125.61	127.04	124.67	126.76	111.20	584,716
2014-09-15	127.94	127.96	125.88	126.14	110.66	389,065
2014-09-12	127.78	127.92	126.66	127.88	112.18	250,561
2014-09-11	127.25	128.01	127.25	127.58	111.92	166,387
2014-09-10	127.16	127.70	126.87	127.57	111.91	187,045
2014-09-09	128.65	128.83	126.86	127.03	111.44	313,650
2014-09-08	128.30	129.75	128.03	128.52	112.75	194,247
2014-09-05	128.06	128.96	127.73	128.68	112.89	137,864
2014-09-04	128.35	129.23	127.50	127.94	112.24	282,458
2014-09-03	127.99	128.43	127.85	128.31	112.56	189,190
2014-09-02	127.48	129.27	127.12	127.86	112.17	290,699
2014-08-29	127.55	127.87	126.78	127.40	111.76	139,680
2014-08-28	127.00	127.79	126.88	126.89	111.32	175,504
2014-08-27	127.76	129.28	126.83	127.85	112.16	216,291
2014-08-26	127.56	129.06	126.89	127.86	111.82	281,297
2014-08-25	127.59	127.60	126.89	127.41	111.43	178,590

← NewerPage 51 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.