Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	100.56	104.73	100.51	102.80	87.827	1,049,883
2012-09-21	101.98	102.70	99.990	100.55	85.905	1,220,885
2012-09-20	101.97	102.43	100.76	101.04	86.323	486,578
2012-09-19	102.79	102.99	102.16	102.58	87.639	152,563
2012-09-18	103.00	103.27	102.21	102.66	87.707	314,276
2012-09-17	103.33	103.68	102.78	102.99	87.989	339,094
2012-09-14	102.55	104.81	102.06	103.76	88.647	390,938
2012-09-13	101.68	103.13	101.33	102.70	87.742	209,878
2012-09-12	100.51	101.65	100.44	101.44	86.665	407,786
2012-09-11	96.010	100.22	95.250	100.04	85.469	761,107
2012-09-10	95.330	95.860	94.880	95.390	81.496	271,478
2012-09-07	93.970	95.170	93.840	95.170	81.308	393,428
2012-09-06	92.920	94.058	92.750	93.930	80.249	280,100
2012-09-05	94.280	94.320	92.374	92.580	79.096	370,136
2012-09-04	92.200	94.265	91.600	93.950	80.266	251,418
2012-08-31	91.760	92.610	90.990	92.270	78.831	151,713
2012-08-30	92.610	92.690	91.210	91.240	77.951	177,972
2012-08-29	92.170	92.830	91.410	92.690	79.190	249,925
2012-08-28	92.650	92.860	91.860	92.180	78.489	300,847
2012-08-27	94.170	94.570	92.530	92.860	79.068	334,261
2012-08-24	94.240	94.920	93.910	94.190	80.200	220,084
2012-08-23	95.000	95.050	93.790	94.480	80.447	139,756
2012-08-22	95.000	95.120	93.920	94.950	80.848	252,782
2012-08-21	95.030	96.340	94.240	94.990	80.882	304,917
2012-08-20	93.750	94.840	93.240	94.580	80.533	272,622
2012-08-17	94.080	94.530	93.410	93.870	79.928	298,064
2012-08-16	93.400	94.189	93.080	93.910	79.962	297,439
2012-08-15	93.020	93.920	93.020	93.470	79.587	128,861
2012-08-14	94.480	94.570	92.990	93.270	79.417	170,003
2012-08-13	93.050	94.270	92.180	94.070	80.098	350,657
2012-08-10	93.840	94.300	92.320	92.990	79.179	240,499
2012-08-09	94.620	94.790	93.690	93.940	79.988	95,060
2012-08-08	95.060	95.390	94.260	94.470	80.439	196,950
2012-08-07	92.950	95.990	92.600	94.940	80.839	296,675
2012-08-06	92.980	93.350	92.210	92.600	78.847	278,773
2012-08-03	92.260	93.730	92.200	92.700	78.932	246,825
2012-08-02	91.860	92.677	90.150	90.590	77.135	265,587
2012-08-01	93.190	93.690	91.810	92.350	78.634	299,565
2012-07-31	93.090	93.570	91.840	92.960	79.153	349,445
2012-07-30	93.750	93.860	92.310	93.050	79.230	178,084
2012-07-27	92.930	94.220	92.560	93.650	79.741	204,612
2012-07-26	91.890	92.940	91.120	92.400	78.676	349,972
2012-07-25	90.800	91.710	90.270	90.580	77.127	243,438
2012-07-24	93.130	93.130	90.010	90.560	77.110	461,156
2012-07-23	92.920	93.270	90.640	93.000	79.187	485,301
2012-07-20	94.280	94.360	92.140	93.560	79.664	493,725
2012-07-19	94.000	95.150	93.430	94.910	80.814	455,653
2012-07-18	91.900	94.130	91.900	93.780	79.851	409,413
2012-07-17	91.820	92.710	90.651	91.990	78.327	214,609
2012-07-16	91.300	91.930	90.400	91.610	78.004	222,918
2012-07-13	89.080	91.400	89.080	91.210	77.663	306,694
2012-07-12	90.180	90.200	88.560	88.590	75.432	751,222
2012-07-11	91.220	91.710	89.650	90.920	77.416	314,817
2012-07-10	92.420	93.243	90.620	91.200	77.655	339,910
2012-07-09	92.260	92.540	90.765	91.930	78.276	267,420
2012-07-06	93.010	93.010	91.380	92.540	78.796	435,430
2012-07-05	93.690	94.150	92.560	93.690	79.775	454,386
2012-07-03	93.250	93.940	92.650	93.880	79.937	296,352
2012-07-02	93.210	94.600	92.390	93.270	79.417	451,021
2012-06-29	91.490	92.940	90.780	92.940	79.136	441,923

← NewerPage 60 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.