Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	105.27	106.48	105.27	105.91	92.296	252,211
2014-03-03	104.23	104.99	102.96	104.18	90.788	242,810
2014-02-28	104.51	106.07	103.93	105.29	91.756	347,977
2014-02-27	103.91	104.70	103.72	104.55	91.111	178,271
2014-02-26	104.31	104.84	103.30	103.97	90.605	248,269
2014-02-25	105.01	105.72	103.83	104.17	90.475	337,953
2014-02-24	104.85	105.72	104.59	104.96	91.161	227,818
2014-02-21	105.77	105.77	104.30	104.77	90.996	308,264
2014-02-20	103.51	105.69	103.02	105.58	91.699	348,296
2014-02-19	102.79	104.05	102.37	103.32	89.736	359,012
2014-02-18	103.58	104.03	102.60	102.96	89.424	282,864
2014-02-14	103.63	104.06	102.60	103.25	89.676	384,422
2014-02-13	103.53	104.48	103.49	103.60	89.980	347,884
2014-02-12	103.70	104.35	103.03	103.87	90.214	352,505
2014-02-11	102.59	104.67	102.17	103.40	89.806	431,199
2014-02-10	102.92	103.73	101.85	102.16	88.729	613,328
2014-02-07	102.44	104.04	102.27	103.23	89.658	336,210
2014-02-06	102.17	102.80	101.46	102.13	88.703	337,920
2014-02-05	102.19	102.36	101.48	101.99	88.581	241,548
2014-02-04	102.82	102.97	101.85	102.48	89.007	404,667
2014-02-03	105.49	105.71	101.41	102.01	88.599	508,680
2014-01-31	104.74	107.01	104.01	105.77	91.864	395,569
2014-01-30	104.61	105.96	104.19	105.66	91.769	358,351
2014-01-29	104.60	104.84	103.28	103.62	89.997	513,553
2014-01-28	105.93	106.18	104.42	104.84	91.056	470,850
2014-01-27	106.40	106.49	105.22	105.76	91.856	479,732
2014-01-24	108.55	108.55	105.90	106.10	92.151	622,557
2014-01-23	108.80	109.00	107.54	108.99	94.661	382,236
2014-01-22	108.83	109.59	108.35	109.00	94.670	322,730
2014-01-21	107.70	109.11	107.23	108.58	94.305	414,162
2014-01-17	107.99	108.23	106.62	106.89	92.837	314,181
2014-01-16	107.75	108.32	106.85	108.13	93.914	373,113
2014-01-15	107.20	108.02	107.20	107.65	93.497	407,726
2014-01-14	106.66	107.55	106.63	107.16	93.071	322,301
2014-01-13	106.94	107.89	106.24	106.58	92.568	376,966
2014-01-10	106.50	107.10	106.12	106.81	92.767	467,036
2014-01-09	107.07	107.45	105.87	106.26	92.290	546,209
2014-01-08	107.40	107.95	106.66	106.98	92.915	496,571
2014-01-07	106.41	107.66	106.41	107.11	93.028	424,419
2014-01-06	109.00	109.57	106.35	106.36	92.377	478,993
2014-01-03	108.65	109.00	107.91	108.47	94.209	549,378
2014-01-02	108.65	108.93	107.33	108.48	94.218	611,009
2013-12-31	109.20	109.68	108.49	108.58	94.305	242,592
2013-12-30	108.70	109.27	108.54	108.88	94.565	290,498
2013-12-27	108.52	109.05	108.27	108.79	94.487	389,463
2013-12-26	109.90	109.91	108.03	108.07	93.862	337,852
2013-12-24	109.02	109.62	108.94	109.31	94.939	331,375
2013-12-23	109.65	109.82	108.88	109.39	95.008	487,715
2013-12-20	109.10	110.00	108.95	109.45	95.060	495,009
2013-12-19	109.69	109.99	108.72	109.37	94.991	411,679
2013-12-18	110.00	110.19	107.52	109.92	95.469	515,221
2013-12-17	112.00	115.90	108.70	109.62	95.208	1,275,967
2013-12-16	118.77	119.08	116.17	117.07	101.68	419,616
2013-12-13	115.19	117.75	114.17	116.44	101.13	463,380
2013-12-12	112.20	115.15	111.48	114.11	99.108	304,920
2013-12-11	114.17	114.91	111.93	112.47	97.683	235,088
2013-12-10	114.19	114.84	113.44	114.49	99.438	196,946
2013-12-09	114.26	114.88	113.36	114.56	99.499	238,125
2013-12-06	114.04	114.91	112.83	113.94	98.960	176,438
2013-12-05	113.36	113.81	112.40	113.43	98.517	118,419

← NewerPage 54 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.