Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	93.310	94.300	93.120	93.400	78.816	287,142
2011-10-10	92.310	94.140	91.500	94.120	79.424	241,396
2011-10-07	92.940	93.430	90.360	90.470	76.344	329,241
2011-10-06	90.420	92.840	89.700	92.770	78.285	262,418
2011-10-05	89.850	90.870	87.930	90.330	76.226	387,785
2011-10-04	86.060	90.090	85.860	89.950	75.905	544,349
2011-10-03	88.690	89.730	86.400	86.700	73.163	463,873
2011-09-30	90.710	91.750	88.900	88.970	75.078	438,925
2011-09-29	93.450	93.450	89.860	91.990	77.627	462,185
2011-09-28	93.730	94.230	90.900	91.430	77.154	452,607
2011-09-27	93.310	94.240	92.560	93.450	78.859	360,437
2011-09-26	91.150	92.200	89.100	92.060	77.686	282,172
2011-09-23	88.450	90.730	87.310	90.620	76.471	418,293
2011-09-22	89.420	90.250	87.610	89.000	75.103	640,517
2011-09-21	91.710	92.610	90.920	91.330	77.070	554,186
2011-09-20	93.340	94.990	90.610	90.880	76.690	831,341
2011-09-19	85.620	89.290	85.210	88.810	74.943	401,473
2011-09-16	87.500	87.820	86.460	87.250	73.627	332,010
2011-09-15	87.130	87.710	86.010	87.640	73.956	173,517
2011-09-14	84.990	87.310	84.030	86.370	72.884	299,905
2011-09-13	83.970	84.970	83.090	84.730	71.500	235,425
2011-09-12	81.180	83.560	81.180	83.540	70.496	282,501
2011-09-09	84.160	84.260	81.650	82.240	69.399	360,017
2011-09-08	84.900	85.570	84.260	84.810	71.568	365,861
2011-09-07	83.870	85.450	83.570	85.410	72.074	276,305
2011-09-06	81.700	82.980	80.925	82.460	69.585	270,036
2011-09-02	84.890	86.020	83.860	83.990	70.876	263,906
2011-09-01	88.290	88.750	86.520	86.660	73.129	260,533
2011-08-31	88.470	90.180	87.140	87.900	74.175	401,851
2011-08-30	86.630	88.560	86.430	87.800	74.091	270,002
2011-08-29	85.210	87.070	85.010	87.040	73.450	260,387
2011-08-26	81.470	84.790	80.480	84.500	71.078	292,050
2011-08-25	83.660	84.070	81.670	81.950	68.933	333,347
2011-08-24	83.250	84.430	81.770	83.060	69.867	474,012
2011-08-23	80.560	83.300	79.810	83.290	70.060	336,426
2011-08-22	81.170	81.310	79.150	80.160	67.428	316,289
2011-08-19	80.130	82.350	79.010	79.150	66.578	392,611
2011-08-18	83.630	83.820	80.340	81.170	68.277	559,136
2011-08-17	86.120	86.840	84.530	86.080	72.407	416,814
2011-08-16	85.460	86.470	84.880	85.650	72.046	331,481
2011-08-15	85.370	86.570	84.320	86.570	72.819	430,542
2011-08-12	84.260	84.920	83.100	84.550	71.120	530,173
2011-08-11	80.600	84.440	80.260	83.650	70.363	617,299
2011-08-10	82.050	82.990	80.160	80.170	67.436	795,507
2011-08-09	80.250	83.910	78.250	83.860	70.540	818,995
2011-08-08	84.210	84.310	78.450	78.450	65.989	764,654
2011-08-05	87.350	87.520	83.720	85.470	71.894	694,722
2011-08-04	88.560	88.910	86.360	86.440	72.710	533,682
2011-08-03	89.320	89.930	87.780	89.750	75.494	344,154
2011-08-02	91.000	92.380	89.040	89.060	74.914	400,275
2011-08-01	93.150	93.470	90.690	91.430	76.908	330,111
2011-07-29	91.650	92.980	91.180	92.090	77.463	457,415
2011-07-28	92.320	93.329	91.581	92.790	78.052	500,220
2011-07-27	94.330	94.560	91.870	92.030	77.412	301,784
2011-07-26	95.730	95.730	94.610	94.760	79.709	274,577
2011-07-25	95.170	96.390	94.760	95.610	80.424	245,209
2011-07-22	96.000	96.470	95.690	96.100	80.836	208,252
2011-07-21	95.290	96.540	94.690	96.320	81.021	422,498
2011-07-20	96.560	96.830	94.890	95.020	79.927	414,944
2011-07-19	94.770	96.340	94.770	96.300	81.004	338,843

← NewerPage 64 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.