Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	92.750	92.960	90.400	92.520	79.562	1,078,226
2013-03-19	94.990	96.470	91.880	92.820	79.820	1,164,163
2013-03-18	99.110	99.890	97.960	98.030	84.301	608,555
2013-03-15	100.45	100.58	99.100	99.290	85.384	500,826
2013-03-14	99.620	100.48	99.620	100.48	86.407	237,648
2013-03-13	100.60	101.05	99.030	99.370	85.453	378,881
2013-03-12	100.01	101.04	99.690	100.60	86.511	288,844
2013-03-11	99.450	100.06	98.950	99.990	85.986	135,572
2013-03-08	100.15	100.54	98.980	99.370	85.453	188,829
2013-03-07	99.230	99.770	99.020	99.750	85.780	186,192
2013-03-06	99.220	99.780	98.850	99.200	85.307	215,309
2013-03-05	98.300	99.460	98.160	99.090	85.212	316,043
2013-03-04	96.950	97.870	95.700	97.870	84.163	489,072
2013-03-01	97.170	97.850	96.300	97.260	83.638	386,729
2013-02-28	98.130	98.740	97.220	97.290	83.664	187,841
2013-02-27	97.140	98.800	96.950	98.000	84.275	215,853
2013-02-26	97.490	97.930	96.470	96.950	83.372	202,607
2013-02-25	98.230	99.080	97.430	97.530	83.604	353,950
2013-02-22	96.280	97.900	96.280	97.850	83.878	267,805
2013-02-21	96.690	97.190	95.850	96.250	82.507	390,304
2013-02-20	97.210	97.590	96.500	96.970	83.124	316,073
2013-02-19	94.460	97.400	93.810	97.290	83.398	781,984
2013-02-15	93.380	94.500	93.220	94.300	80.835	370,037
2013-02-14	93.080	93.650	92.800	93.100	79.807	202,088
2013-02-13	93.000	93.920	92.000	93.920	80.509	440,551
2013-02-12	93.250	93.590	92.730	93.060	79.772	175,446
2013-02-11	93.430	93.430	92.600	93.160	79.858	216,125
2013-02-08	93.790	94.110	93.370	93.600	80.235	290,094
2013-02-07	93.470	93.860	92.520	93.840	80.441	366,938
2013-02-06	93.130	93.880	92.760	93.640	80.269	312,275
2013-02-05	93.470	94.110	92.910	93.490	80.141	354,846
2013-02-04	93.560	93.860	92.820	93.510	80.158	529,907
2013-02-01	93.220	93.670	92.530	93.590	80.227	412,761
2013-01-31	92.990	94.130	92.460	92.520	79.309	466,084
2013-01-30	93.780	94.070	93.340	93.440	80.098	394,841
2013-01-29	93.710	94.080	93.160	93.860	80.458	365,752
2013-01-28	93.510	94.170	93.410	93.680	80.304	305,221
2013-01-25	93.850	94.170	93.155	93.500	80.149	390,747
2013-01-24	92.440	93.740	92.440	93.450	80.107	369,660
2013-01-23	91.810	92.730	91.490	92.550	79.335	524,088
2013-01-22	91.400	91.560	90.420	91.530	78.461	517,269
2013-01-18	91.370	91.630	90.750	91.390	78.341	398,910
2013-01-17	90.690	91.300	90.030	91.140	78.126	364,600
2013-01-16	91.060	91.100	90.010	90.150	77.278	346,802
2013-01-15	88.960	91.230	88.655	91.060	78.058	588,477
2013-01-14	88.860	89.110	88.170	89.090	76.369	545,364
2013-01-11	88.500	89.150	88.060	88.870	76.181	807,350
2013-01-10	89.060	89.610	88.380	88.430	75.803	474,472
2013-01-09	88.870	89.050	88.230	88.920	76.223	451,633
2013-01-08	89.040	89.240	88.310	88.470	75.838	367,674
2013-01-07	88.910	89.380	88.380	88.910	76.215	802,529
2013-01-04	88.600	89.800	86.880	89.250	76.506	1,029,503
2013-01-03	89.850	90.210	89.410	90.010	77.158	537,529
2013-01-02	89.390	90.170	88.860	89.720	76.909	635,475
2012-12-31	87.440	88.510	87.270	88.060	75.486	436,094
2012-12-28	88.570	89.260	87.180	87.680	75.160	493,794
2012-12-27	87.590	87.968	86.910	87.450	74.963	351,493
2012-12-26	88.540	89.110	87.430	87.490	74.998	382,101
2012-12-24	88.395	89.150	87.250	88.850	76.163	272,904
2012-12-21	89.300	90.270	88.030	88.630	75.975	1,081,727

← NewerPage 58 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.