Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	87.960	87.960	86.710	86.790	73.463	250,406
2012-01-05	86.930	88.600	85.960	87.770	74.293	362,443
2012-01-04	87.870	88.280	87.020	87.230	73.836	282,466
2012-01-03	89.200	89.730	87.740	88.080	74.555	432,989
2011-12-30	88.060	88.150	87.250	87.280	73.878	179,275
2011-12-29	87.590	88.380	86.860	87.880	74.386	202,152
2011-12-28	88.420	88.750	87.170	87.230	73.836	224,482
2011-12-27	88.220	89.380	88.135	88.570	74.970	136,513
2011-12-23	87.570	88.860	87.380	88.410	74.834	153,761
2011-12-22	87.030	87.600	86.950	87.520	74.081	207,301
2011-12-21	88.270	88.790	85.450	86.700	73.387	339,012
2011-12-20	87.790	89.030	87.670	88.770	75.139	332,030
2011-12-19	87.510	88.082	85.940	86.160	72.930	353,975
2011-12-16	88.080	88.400	86.300	87.020	73.658	583,962
2011-12-15	88.620	88.620	86.990	87.390	73.971	525,929
2011-12-14	88.170	89.280	86.160	87.820	74.335	648,549
2011-12-13	94.030	95.500	86.550	88.240	74.691	1,467,092
2011-12-12	94.230	95.180	93.120	94.750	80.201	494,472
2011-12-09	93.420	95.520	93.420	95.330	80.692	292,349
2011-12-08	92.990	94.160	92.710	93.210	78.897	389,177
2011-12-07	94.000	94.790	92.390	93.510	79.151	372,739
2011-12-06	95.300	95.420	94.280	94.990	80.404	203,432
2011-12-05	93.700	95.320	93.310	95.130	80.523	348,361
2011-12-02	93.700	94.320	91.970	92.600	78.381	303,790
2011-12-01	92.820	93.830	92.740	92.990	78.711	218,462
2011-11-30	92.770	93.260	92.030	93.230	78.914	415,463
2011-11-29	90.940	91.420	89.300	89.420	75.689	244,926
2011-11-28	89.950	90.890	89.640	90.750	76.815	211,106
2011-11-25	87.950	88.690	87.550	88.270	74.487	115,591
2011-11-23	88.670	89.220	87.050	88.060	74.310	402,987
2011-11-22	90.050	90.530	89.150	89.680	75.677	240,082
2011-11-21	90.010	90.670	89.460	90.050	75.990	242,034
2011-11-18	92.400	92.610	90.760	91.170	76.935	294,985
2011-11-17	94.510	94.970	91.100	92.100	77.719	447,334
2011-11-16	97.180	98.060	94.540	94.660	79.880	311,116
2011-11-15	96.290	99.000	95.700	98.060	82.749	273,105
2011-11-14	97.320	98.072	95.810	96.290	81.255	378,218
2011-11-11	98.110	98.690	97.360	98.250	82.909	183,062
2011-11-10	96.610	97.500	95.590	96.980	81.837	163,314
2011-11-09	97.690	98.240	95.540	95.630	80.698	241,310
2011-11-08	99.490	100.21	98.090	100.06	84.437	137,172
2011-11-07	98.630	99.600	97.310	99.080	83.610	227,306
2011-11-04	99.000	99.520	97.690	98.970	83.517	125,918
2011-11-03	97.920	100.02	96.970	99.740	84.167	148,073
2011-11-02	96.050	97.170	95.150	96.990	81.846	205,962
2011-11-01	96.260	97.760	94.620	94.840	80.032	279,235
2011-10-31	99.270	101.36	98.690	99.420	83.896	214,478
2011-10-28	100.71	101.11	99.800	100.68	84.960	174,184
2011-10-27	106.05	106.06	100.27	101.27	85.458	343,107
2011-10-26	98.760	98.850	96.200	98.540	83.154	310,423
2011-10-25	97.880	98.750	96.800	97.050	81.897	203,974
2011-10-24	96.440	98.710	96.350	98.600	83.205	274,950
2011-10-21	94.230	96.490	94.010	96.470	81.407	269,721
2011-10-20	93.310	93.720	91.480	93.530	78.926	311,606
2011-10-19	94.870	95.500	93.220	93.340	78.766	190,538
2011-10-18	94.000	95.830	93.010	95.440	80.538	245,591
2011-10-17	95.020	95.230	93.440	93.700	79.070	365,778
2011-10-14	96.840	97.150	95.050	95.860	80.892	175,741
2011-10-13	93.790	96.535	93.540	95.740	80.791	275,149
2011-10-12	94.260	95.680	94.040	94.320	79.593	319,441

← NewerPage 63 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.