Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	113.00	113.85	112.40	113.49	98.569	113,152
2013-12-03	113.20	114.26	112.59	113.36	98.456	125,679
2013-12-02	113.13	114.45	112.14	113.46	98.543	185,016
2013-11-29	114.08	114.09	112.99	113.00	98.144	169,865
2013-11-27	114.55	114.71	113.25	114.20	99.186	165,946
2013-11-26	114.82	114.91	113.57	114.12	99.116	169,770
2013-11-25	114.79	115.39	114.16	114.83	99.429	237,090
2013-11-22	114.31	115.38	114.20	114.43	99.083	175,349
2013-11-21	112.56	114.52	112.53	114.39	99.048	175,999
2013-11-20	112.75	113.62	112.02	112.14	97.100	226,320
2013-11-19	112.45	113.38	111.90	112.79	97.663	197,454
2013-11-18	113.02	113.43	112.25	112.75	97.628	116,847
2013-11-15	113.29	113.66	112.25	112.81	97.680	310,306
2013-11-14	111.73	114.52	110.91	113.41	98.200	363,515
2013-11-13	110.29	111.92	109.30	111.89	96.883	186,640
2013-11-12	110.52	111.15	109.98	110.46	95.645	121,626
2013-11-11	110.09	111.33	109.27	110.89	96.018	230,940
2013-11-08	108.76	110.63	108.76	110.18	95.403	145,426
2013-11-07	110.23	110.66	108.37	108.63	94.061	216,192
2013-11-06	109.07	110.19	108.44	109.82	95.091	229,092
2013-11-05	108.55	110.13	108.10	108.95	94.338	235,017
2013-11-04	108.69	110.22	108.57	109.30	94.641	165,485
2013-11-01	109.62	110.16	107.96	108.64	94.069	142,019
2013-10-31	108.15	110.40	107.71	108.94	94.329	453,914
2013-10-30	108.93	109.73	107.86	107.97	93.489	437,449
2013-10-29	108.95	109.50	108.42	109.05	94.424	465,255
2013-10-28	108.79	109.05	108.09	108.56	94.000	308,411
2013-10-25	109.57	109.59	108.87	109.04	94.416	346,102
2013-10-24	108.83	109.53	108.67	109.14	94.502	323,315
2013-10-23	108.05	108.95	107.64	108.35	93.818	289,917
2013-10-22	109.67	109.99	108.75	109.04	94.416	260,174
2013-10-21	109.86	109.89	108.85	109.19	94.546	229,727
2013-10-18	109.38	109.99	109.17	109.64	94.935	270,702
2013-10-17	108.49	109.43	107.98	109.06	94.433	231,099
2013-10-16	108.55	109.46	108.02	109.05	94.424	419,035
2013-10-15	108.24	108.24	107.18	107.76	93.307	605,619
2013-10-14	108.80	110.03	108.37	108.93	94.320	406,682
2013-10-11	109.31	110.08	109.00	109.71	94.996	482,766
2013-10-10	109.01	109.99	108.22	109.21	94.563	413,766
2013-10-09	108.56	108.98	107.21	107.91	93.437	290,264
2013-10-08	109.47	110.80	108.31	108.67	94.095	284,021
2013-10-07	111.55	112.71	110.66	111.37	96.433	611,917
2013-10-04	111.37	113.30	111.17	113.14	97.966	352,159
2013-10-03	112.62	112.62	109.44	111.55	96.589	373,564
2013-10-02	109.93	111.39	109.43	111.22	96.303	281,806
2013-10-01	109.54	111.63	108.84	110.94	96.061	441,259
2013-09-30	108.54	109.99	107.99	109.10	94.468	229,578
2013-09-27	109.72	110.93	109.49	109.68	94.970	186,493
2013-09-26	109.55	110.61	108.97	110.55	95.723	176,804
2013-09-25	109.05	110.10	108.27	109.17	94.528	163,752
2013-09-24	109.03	110.17	108.68	109.03	94.407	252,690
2013-09-23	109.87	109.87	107.66	109.14	94.502	472,612
2013-09-20	109.78	110.58	107.56	109.96	95.212	565,009
2013-09-19	110.79	111.61	109.48	110.73	95.879	238,357
2013-09-18	110.75	111.38	108.32	111.02	96.130	572,728
2013-09-17	109.78	111.70	107.80	110.31	95.515	1,148,553
2013-09-16	112.50	113.05	111.63	112.25	97.195	670,043
2013-09-13	112.22	112.22	111.08	111.50	96.546	339,272
2013-09-12	111.97	112.37	111.25	111.73	96.745	284,444
2013-09-11	112.03	112.51	111.24	111.70	96.719	257,691

← NewerPage 55 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.