Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	110.98	112.49	109.90	112.33	97.264	441,239
2013-09-09	105.55	111.28	105.55	109.99	95.238	578,622
2013-09-06	105.89	107.12	104.84	105.53	91.376	220,916
2013-09-05	103.30	106.55	103.30	105.96	91.749	331,626
2013-09-04	102.20	103.96	102.00	103.55	89.662	391,261
2013-09-03	101.54	104.25	101.07	101.94	88.268	559,374
2013-08-30	102.85	103.28	101.94	102.35	88.623	269,841
2013-08-29	103.55	104.43	102.90	103.00	89.186	250,319
2013-08-28	103.98	105.54	102.58	103.97	90.026	221,540
2013-08-27	107.83	107.83	104.27	104.65	90.311	214,767
2013-08-26	106.02	107.39	105.31	106.23	91.675	229,947
2013-08-23	106.03	106.78	105.14	106.16	91.614	220,335
2013-08-22	105.88	107.30	105.27	106.00	91.476	162,076
2013-08-21	106.11	106.68	105.31	105.56	91.097	117,319
2013-08-20	106.05	107.37	105.68	106.77	92.141	101,826
2013-08-19	106.46	107.41	105.78	106.33	91.761	160,287
2013-08-16	105.57	106.82	105.55	106.35	91.778	202,315
2013-08-15	107.89	108.31	105.80	105.88	91.373	289,229
2013-08-14	110.59	110.98	109.00	109.19	94.229	229,313
2013-08-13	110.99	111.46	110.15	111.39	96.128	332,586
2013-08-12	109.82	111.15	109.45	110.55	95.403	156,834
2013-08-09	109.68	111.00	109.68	110.55	95.403	174,351
2013-08-08	110.28	110.49	109.01	110.19	95.092	242,881
2013-08-07	109.89	110.41	109.15	109.93	94.868	262,372
2013-08-06	110.63	111.49	109.63	110.28	95.170	200,501
2013-08-05	111.18	111.29	109.92	110.97	95.765	234,479
2013-08-02	111.31	111.61	110.50	111.53	96.249	153,064
2013-08-01	109.93	112.40	109.10	111.60	96.309	422,263
2013-07-31	107.79	110.24	107.79	109.18	94.221	436,041
2013-07-30	108.41	110.10	107.82	108.00	93.202	543,243
2013-07-29	108.42	109.36	107.59	107.79	93.021	328,264
2013-07-26	109.04	109.83	108.65	108.96	94.031	223,485
2013-07-25	109.53	110.11	108.93	109.80	94.756	251,896
2013-07-24	110.37	110.75	109.50	109.60	94.583	179,837
2013-07-23	109.47	110.30	109.47	109.98	94.911	434,759
2013-07-22	109.29	109.76	108.80	109.50	94.497	252,867
2013-07-19	107.13	109.75	107.13	109.39	94.402	402,030
2013-07-18	106.54	108.00	106.54	107.52	92.788	476,624
2013-07-17	105.95	106.80	105.64	106.06	91.528	347,958
2013-07-16	107.49	107.87	105.91	105.94	91.425	435,963
2013-07-15	107.74	108.43	106.63	107.57	92.831	524,879
2013-07-12	107.49	108.31	106.72	107.46	92.736	369,808
2013-07-11	107.75	108.25	106.97	107.76	92.995	488,293
2013-07-10	107.00	107.71	106.34	107.06	92.391	497,072
2013-07-09	105.25	107.00	105.25	106.97	92.314	443,082
2013-07-08	104.09	106.21	104.09	105.10	90.700	449,199
2013-07-05	103.00	103.72	102.19	103.62	89.423	166,148
2013-07-03	101.90	103.18	101.89	102.99	88.879	137,912
2013-07-02	102.70	103.74	101.90	102.48	88.439	277,307
2013-07-01	102.47	104.99	102.47	103.19	89.051	561,640
2013-06-28	102.00	102.48	100.83	101.94	87.973	543,806
2013-06-27	101.20	102.57	100.92	102.22	88.214	442,959
2013-06-26	99.960	101.06	99.510	100.53	86.756	538,318
2013-06-25	99.720	99.908	98.620	98.970	85.410	641,681
2013-06-24	99.020	99.190	98.400	98.570	85.064	787,657
2013-06-21	98.650	100.25	98.350	99.510	85.876	621,901
2013-06-20	97.870	98.690	97.390	98.240	84.780	808,238
2013-06-19	99.150	100.53	97.830	99.540	85.902	1,027,504
2013-06-18	97.000	101.93	96.870	99.120	85.539	1,890,756
2013-06-17	101.24	104.85	101.24	103.76	89.543	1,022,442

← NewerPage 56 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.