Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	101.98	102.06	99.950	100.88	87.058	467,335
2013-06-13	100.17	102.12	99.540	101.98	88.007	367,355
2013-06-12	101.78	101.78	99.870	100.19	86.462	325,534
2013-06-11	100.50	101.69	99.970	100.99	87.153	442,813
2013-06-10	101.00	101.48	100.73	101.04	87.196	196,713
2013-06-07	100.26	100.81	99.820	100.76	86.954	140,155
2013-06-06	98.780	100.11	98.640	100.04	86.333	229,731
2013-06-05	99.070	99.200	98.350	98.930	85.375	228,358
2013-06-04	98.550	99.820	98.550	99.130	85.548	264,763
2013-06-03	98.170	98.820	97.838	98.470	84.978	207,141
2013-05-31	98.920	99.280	97.950	98.190	84.736	336,632
2013-05-30	98.300	99.470	97.920	99.100	85.522	268,979
2013-05-29	98.770	98.770	96.540	98.100	84.659	319,066
2013-05-28	101.13	101.67	98.760	99.410	85.487	412,581
2013-05-24	99.910	100.83	99.035	100.32	86.270	207,377
2013-05-23	97.370	102.39	97.320	100.56	86.476	830,323
2013-05-22	98.910	99.340	96.780	97.070	83.475	334,798
2013-05-21	97.580	100.23	97.580	99.030	85.161	393,153
2013-05-20	97.670	97.970	97.250	97.690	84.008	313,057
2013-05-17	97.800	97.980	97.340	97.630	83.957	381,479
2013-05-16	97.850	98.190	97.230	97.350	83.716	331,779
2013-05-15	97.590	98.350	97.390	97.920	84.206	224,562
2013-05-14	96.400	98.420	95.850	97.680	84.000	383,654
2013-05-13	94.400	97.230	94.400	95.870	82.443	316,546
2013-05-10	94.010	94.770	94.010	94.730	81.463	185,422
2013-05-09	94.740	94.880	94.040	94.340	81.127	277,836
2013-05-08	94.080	94.960	93.760	94.700	81.437	330,618
2013-05-07	93.790	94.145	93.330	94.010	80.844	209,181
2013-05-06	94.140	94.210	93.260	93.590	80.482	328,298
2013-05-03	94.720	94.990	94.070	94.230	81.033	382,819
2013-05-02	93.550	94.140	93.220	94.050	80.878	376,795
2013-05-01	93.920	94.360	93.210	93.420	80.336	339,112
2013-04-30	92.460	94.670	92.160	94.070	80.895	520,664
2013-04-29	92.150	93.050	91.860	92.710	79.726	212,375
2013-04-26	91.570	92.880	91.570	92.160	79.253	335,089
2013-04-25	91.740	92.540	91.060	91.470	78.659	296,873
2013-04-24	90.890	91.100	90.650	90.870	78.143	253,597
2013-04-23	91.460	92.120	90.710	90.770	78.057	250,103
2013-04-22	90.510	91.280	89.390	90.870	78.143	310,813
2013-04-19	89.730	90.820	89.220	90.190	77.559	357,342
2013-04-18	90.770	91.030	88.930	89.410	76.888	528,814
2013-04-17	91.070	91.340	89.980	90.340	77.688	351,705
2013-04-16	91.440	91.600	90.160	91.550	78.728	265,488
2013-04-15	91.650	92.280	90.290	90.340	77.688	434,372
2013-04-12	92.200	92.420	91.311	92.230	79.313	247,271
2013-04-11	92.830	93.370	92.470	92.650	79.674	359,396
2013-04-10	91.280	93.260	91.280	93.230	80.173	388,205
2013-04-09	91.060	91.830	90.980	91.360	78.565	396,324
2013-04-08	90.260	90.640	89.770	90.560	77.877	468,115
2013-04-05	89.180	90.410	88.670	90.080	77.464	614,530
2013-04-04	90.180	90.550	89.720	90.070	77.455	433,505
2013-04-03	91.930	91.930	89.750	90.000	77.395	534,335
2013-04-02	91.650	92.300	91.260	91.750	78.900	268,927
2013-04-01	92.990	93.330	90.930	91.690	78.849	401,664
2013-03-28	92.710	93.360	92.210	92.600	79.631	765,810
2013-03-27	91.290	93.140	91.290	92.930	79.915	513,453
2013-03-26	90.850	91.870	90.700	91.760	78.909	313,371
2013-03-25	90.860	91.856	90.470	90.840	78.118	508,129
2013-03-22	90.190	91.820	90.020	90.810	78.092	863,906
2013-03-21	92.030	92.410	89.820	89.910	77.318	723,275

← NewerPage 57 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.