Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	90.610	91.250	89.780	90.160	77.286	702,060
2012-12-19	91.820	92.050	90.370	90.640	77.698	805,900
2012-12-18	90.110	93.570	90.000	92.190	79.026	2,037,015
2012-12-17	94.420	96.400	93.960	96.390	82.627	569,187
2012-12-14	93.830	94.910	93.660	94.000	80.578	260,189
2012-12-13	94.570	95.060	93.230	94.050	80.621	303,491
2012-12-12	96.440	96.500	94.280	94.370	80.895	334,958
2012-12-11	94.400	96.320	94.360	96.190	82.455	312,660
2012-12-10	93.520	95.950	92.770	94.000	80.578	417,611
2012-12-07	94.000	94.268	92.690	93.250	79.935	167,153
2012-12-06	93.080	94.010	93.080	93.650	80.278	198,036
2012-12-05	91.910	93.520	91.560	93.360	80.029	306,067
2012-12-04	92.020	92.520	91.100	91.940	78.812	228,561
2012-12-03	93.010	93.350	91.850	92.420	79.224	146,833
2012-11-30	92.340	92.700	91.320	92.390	79.198	264,059
2012-11-29	92.810	93.720	91.710	92.330	79.147	149,912
2012-11-28	91.990	92.380	91.110	92.280	79.104	188,497
2012-11-27	93.310	93.490	91.990	92.760	79.249	241,380
2012-11-26	90.760	93.250	90.760	93.150	79.583	468,649
2012-11-23	91.550	91.990	90.820	91.390	78.079	114,595
2012-11-21	91.500	91.942	90.640	91.070	77.806	123,893
2012-11-20	90.790	91.060	89.991	91.030	77.771	175,178
2012-11-19	90.950	91.795	90.190	90.720	77.507	291,446
2012-11-16	91.270	91.920	88.680	90.670	77.464	336,967
2012-11-15	87.590	91.290	87.090	90.960	77.712	944,970
2012-11-14	88.430	88.640	87.700	87.790	75.003	276,546
2012-11-13	88.320	89.700	87.400	88.560	75.661	391,851
2012-11-12	89.860	90.330	88.210	88.780	75.849	184,491
2012-11-09	89.400	90.460	89.330	89.830	76.746	234,716
2012-11-08	89.460	89.829	89.080	89.300	76.293	262,688
2012-11-07	89.960	90.305	88.830	89.460	76.430	361,737
2012-11-06	91.040	91.490	90.490	90.620	77.421	208,244
2012-11-05	90.780	90.900	89.950	90.550	77.361	170,700
2012-11-02	92.600	93.000	90.500	90.720	77.507	279,926
2012-11-01	89.860	92.570	89.840	92.220	78.788	428,045
2012-10-31	91.150	91.150	90.040	90.550	77.361	464,899
2012-10-26	91.600	91.980	89.860	90.850	77.618	530,983
2012-10-25	92.340	92.800	89.930	91.800	78.429	296,802
2012-10-24	92.520	92.810	91.610	91.860	78.480	219,810
2012-10-23	91.300	92.110	90.150	92.010	78.609	246,949
2012-10-22	91.360	92.110	91.020	92.020	78.617	298,718
2012-10-19	92.490	92.528	90.700	91.070	77.806	233,440
2012-10-18	93.270	93.404	92.160	92.440	78.976	256,065
2012-10-17	93.020	93.500	92.030	93.150	79.583	403,880
2012-10-16	93.790	94.360	93.150	93.410	79.805	335,984
2012-10-15	93.640	94.063	92.750	92.990	79.446	272,421
2012-10-12	93.710	95.170	93.010	93.280	79.694	396,382
2012-10-11	94.660	95.000	93.750	93.750	80.095	235,529
2012-10-10	94.180	95.860	93.910	94.100	80.394	385,233
2012-10-09	94.600	95.010	93.640	93.950	80.266	231,634
2012-10-08	94.720	95.170	94.100	94.800	80.992	188,050
2012-10-05	95.090	95.726	94.790	95.060	81.214	312,315
2012-10-04	94.500	94.920	93.620	94.850	81.035	383,319
2012-10-03	93.830	95.020	93.600	94.360	80.616	364,789
2012-10-02	95.390	95.390	93.120	93.630	79.993	809,567
2012-10-01	96.430	96.660	94.650	95.290	81.411	616,742
2012-09-28	97.060	97.060	95.000	96.420	82.376	569,310
2012-09-27	97.410	98.300	96.930	97.520	83.316	378,384
2012-09-26	97.240	98.181	96.500	97.400	83.214	623,388
2012-09-25	99.980	101.28	97.080	98.490	84.145	1,312,288

← NewerPage 59 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.