Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	100.04	100.93	99.210	100.24	85.106	403,635
2012-04-02	98.970	100.93	98.280	100.24	85.106	368,033
2012-03-30	98.990	99.620	97.980	99.040	84.087	450,421
2012-03-29	98.460	98.610	97.452	98.340	83.493	291,566
2012-03-28	99.750	99.750	98.250	99.050	84.096	306,746
2012-03-27	99.990	100.34	99.630	99.810	84.741	256,828
2012-03-26	99.440	100.19	99.025	100.19	85.064	300,791
2012-03-23	98.680	98.810	97.330	98.620	83.731	306,129
2012-03-22	98.060	98.700	97.180	98.430	83.569	268,527
2012-03-21	99.240	99.440	98.520	99.260	84.274	284,270
2012-03-20	98.700	99.130	98.010	98.910	83.977	335,041
2012-03-19	99.350	99.760	98.640	99.340	84.342	340,723
2012-03-16	98.080	99.540	97.980	99.540	84.512	649,160
2012-03-15	97.630	99.130	96.720	98.770	83.858	432,332
2012-03-14	98.310	98.700	96.250	97.770	83.009	719,162
2012-03-13	91.500	99.990	91.090	98.660	83.765	1,612,967
2012-03-12	90.050	91.910	89.940	90.810	77.100	724,636
2012-03-09	88.720	90.380	88.720	90.140	76.531	426,113
2012-03-08	86.820	88.590	86.820	88.500	75.139	453,356
2012-03-07	86.170	87.530	85.810	86.490	73.432	510,088
2012-03-06	85.810	86.540	85.550	86.170	73.160	478,408
2012-03-05	86.270	86.810	85.380	86.610	73.534	571,154
2012-03-02	87.840	88.520	85.920	86.260	73.237	407,647
2012-03-01	88.000	88.400	87.460	87.760	74.510	487,229
2012-02-29	89.050	89.270	87.090	87.400	74.205	715,658
2012-02-28	89.320	89.450	88.180	88.770	75.368	290,449
2012-02-27	88.400	89.360	87.320	88.900	75.478	319,251
2012-02-24	90.090	91.020	88.700	88.990	75.325	448,424
2012-02-23	89.980	91.050	89.300	89.850	76.053	319,239
2012-02-22	88.810	90.210	88.390	89.830	76.036	340,688
2012-02-21	89.750	90.040	88.420	88.750	75.122	468,932
2012-02-17	90.290	90.650	89.350	89.460	75.723	393,612
2012-02-16	89.340	90.460	89.340	90.400	76.519	428,999
2012-02-15	91.210	91.305	88.760	89.090	75.410	428,809
2012-02-14	89.680	90.970	89.530	90.920	76.959	374,623
2012-02-13	92.220	92.920	89.910	90.160	76.316	437,112
2012-02-10	92.030	92.375	90.980	91.480	77.433	325,082
2012-02-09	93.000	93.050	91.700	92.980	78.703	448,584
2012-02-08	92.880	92.880	91.350	92.750	78.508	418,367
2012-02-07	91.380	93.190	90.710	93.050	78.762	493,230
2012-02-06	89.960	91.410	89.280	91.320	77.298	552,538
2012-02-03	90.670	91.740	90.636	91.040	77.061	380,084
2012-02-02	89.700	90.127	88.820	89.520	75.774	310,907
2012-02-01	88.340	90.430	88.340	89.600	75.842	496,628
2012-01-31	89.570	89.707	87.980	88.320	74.758	306,473
2012-01-30	90.570	90.570	88.970	89.100	75.419	400,611
2012-01-27	90.320	91.480	90.050	91.350	77.323	311,496
2012-01-26	92.150	92.360	90.200	90.420	76.536	272,886
2012-01-25	90.920	92.070	88.800	91.490	77.442	363,271
2012-01-24	91.800	93.280	91.550	92.580	78.364	216,178
2012-01-23	91.790	93.140	91.220	92.000	77.873	314,563
2012-01-20	92.190	92.440	91.640	92.030	77.899	319,699
2012-01-19	89.250	92.370	89.060	92.190	78.034	442,001
2012-01-18	88.410	89.420	88.350	88.740	75.114	300,084
2012-01-17	88.220	88.960	87.400	88.120	74.589	315,936
2012-01-13	88.050	88.080	85.780	87.260	73.861	397,531
2012-01-12	88.700	89.160	88.130	88.740	75.114	512,693
2012-01-11	87.600	88.650	87.515	88.320	74.758	213,061
2012-01-10	87.210	88.090	86.790	87.660	74.200	201,720
2012-01-09	86.800	87.140	85.890	86.390	73.125	284,845

← NewerPage 62 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.