Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	90.830	91.010	88.640	90.460	77.024	599,556
2012-06-27	91.330	92.790	91.090	91.530	77.936	208,973
2012-06-26	91.530	92.090	90.530	90.940	77.433	255,353
2012-06-25	91.630	91.815	90.840	91.200	77.655	314,807
2012-06-22	91.780	92.990	91.630	92.820	79.034	330,180
2012-06-21	94.310	94.310	91.410	91.500	77.910	376,916
2012-06-20	94.850	95.360	93.200	94.070	80.098	548,230
2012-06-19	95.420	95.420	94.190	94.570	80.524	415,539
2012-06-18	93.440	94.820	93.050	94.670	80.609	355,689
2012-06-15	92.860	94.060	92.650	93.780	79.851	517,980
2012-06-14	92.510	94.300	92.100	92.820	79.034	820,017
2012-06-13	92.110	93.310	91.250	92.560	78.813	1,036,375
2012-06-12	95.720	96.830	91.500	91.700	78.080	3,273,015
2012-06-11	107.09	107.42	104.49	104.57	89.039	411,834
2012-06-08	105.11	106.80	105.11	106.00	90.256	376,190
2012-06-07	100.61	108.00	100.61	105.18	89.558	540,663
2012-06-06	105.05	106.82	104.88	106.60	90.767	345,574
2012-06-05	102.37	104.57	101.84	104.27	88.783	404,122
2012-06-04	101.76	102.54	101.28	102.37	87.166	294,094
2012-06-01	103.64	103.89	101.32	101.46	86.391	506,450
2012-05-31	106.21	106.24	104.65	105.43	89.771	466,904
2012-05-30	106.77	107.12	105.73	105.96	90.222	205,013
2012-05-29	108.38	109.20	107.01	107.69	91.695	264,256
2012-05-25	107.32	108.07	106.76	108.01	91.703	359,748
2012-05-24	106.46	107.79	106.13	107.04	90.880	382,164
2012-05-23	105.35	106.58	104.69	106.23	90.192	465,417
2012-05-22	105.11	106.97	104.63	105.67	89.716	292,178
2012-05-21	103.76	104.81	102.40	104.81	88.986	608,714
2012-05-18	106.28	106.82	103.29	103.39	87.781	579,206
2012-05-17	107.30	107.56	106.09	106.09	90.073	546,730
2012-05-16	107.04	107.78	106.53	107.27	91.075	455,246
2012-05-15	106.25	107.60	106.05	106.73	90.616	253,288
2012-05-14	107.24	107.59	106.33	106.33	90.277	375,089
2012-05-11	104.70	109.07	104.43	108.52	92.136	694,783
2012-05-10	105.00	105.71	104.51	105.18	89.300	390,847
2012-05-09	103.66	105.06	103.21	104.38	88.621	462,883
2012-05-08	103.04	104.90	102.45	104.70	88.893	445,394
2012-05-07	103.54	103.72	102.87	103.39	87.781	265,523
2012-05-04	103.55	103.98	102.56	103.53	87.899	341,098
2012-05-03	105.08	105.49	103.90	104.26	88.519	336,642
2012-05-02	104.32	105.41	104.08	105.22	89.334	296,377
2012-05-01	104.81	105.52	104.26	104.82	88.995	391,249
2012-04-30	104.72	105.14	103.69	104.86	89.029	336,975
2012-04-27	104.54	105.00	103.63	104.61	88.816	271,856
2012-04-26	102.97	104.38	102.96	103.97	88.273	225,319
2012-04-25	102.91	103.91	102.41	103.48	87.857	334,535
2012-04-24	102.36	103.08	101.34	101.80	86.431	313,782
2012-04-23	101.25	102.98	100.75	102.28	86.838	367,988
2012-04-20	104.02	104.13	103.24	103.69	88.035	393,739
2012-04-19	101.82	104.17	101.23	103.78	88.112	578,760
2012-04-18	101.39	102.15	101.15	101.56	86.227	377,283
2012-04-17	98.940	101.97	98.650	101.60	86.261	472,543
2012-04-16	99.160	99.270	97.880	98.650	83.756	239,604
2012-04-13	97.980	99.370	97.430	98.780	83.867	315,151
2012-04-12	97.520	98.690	97.520	98.500	83.629	216,013
2012-04-11	97.720	98.055	96.780	97.460	82.746	282,240
2012-04-10	98.230	98.430	96.240	96.710	82.109	299,515
2012-04-09	97.630	98.510	97.590	98.000	83.204	299,133
2012-04-05	98.930	99.620	98.790	99.520	84.495	207,366
2012-04-04	99.340	99.800	98.680	99.250	84.266	295,669

← NewerPage 61 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.