Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	94.480	94.620	93.080	93.940	79.019	408,254
2011-07-15	95.340	95.600	94.500	94.990	79.902	412,956
2011-07-14	98.630	98.720	95.000	95.150	80.037	652,428
2011-07-13	98.460	99.538	98.020	98.140	82.552	468,411
2011-07-12	99.260	99.710	98.300	98.460	82.821	449,700
2011-07-11	100.30	100.68	99.420	99.520	83.713	264,469
2011-07-08	101.73	101.98	100.90	101.45	85.336	272,103
2011-07-07	103.91	104.33	102.81	102.91	86.564	386,375
2011-07-06	102.70	103.37	102.36	102.99	86.631	319,226
2011-07-05	103.30	103.55	101.92	102.70	86.387	349,560
2011-07-01	102.48	103.40	101.64	103.14	86.758	373,055
2011-06-30	102.10	103.17	102.03	102.32	86.068	376,438
2011-06-29	101.13	102.51	100.64	102.02	85.815	372,207
2011-06-28	99.500	101.21	99.221	100.95	84.915	358,236
2011-06-27	98.600	99.860	97.900	99.320	83.544	432,246
2011-06-24	99.730	100.04	98.360	98.440	82.804	341,832
2011-06-23	98.570	99.900	97.730	99.760	83.914	298,835
2011-06-22	100.68	101.57	99.800	99.810	83.956	276,447
2011-06-21	99.510	101.07	98.790	100.90	84.873	322,640
2011-06-20	97.630	99.070	97.490	98.380	82.754	167,897
2011-06-17	98.360	99.480	97.640	97.970	82.409	527,418
2011-06-16	98.620	98.630	96.610	97.350	81.887	414,215
2011-06-15	99.130	99.440	98.200	98.650	82.981	551,192
2011-06-14	100.18	100.50	97.060	99.900	84.032	1,144,887
2011-06-13	104.42	104.85	103.68	104.29	87.725	219,919
2011-06-10	105.33	105.81	103.56	104.02	87.498	280,106
2011-06-09	105.12	106.15	104.58	105.81	89.003	200,583
2011-06-08	106.05	106.05	104.25	104.78	88.137	197,027
2011-06-07	106.68	107.51	105.65	106.33	89.441	144,316
2011-06-06	107.13	107.57	106.29	106.29	89.407	158,406
2011-06-03	106.70	107.74	106.51	107.23	90.198	190,258
2011-06-02	107.96	108.63	107.15	108.51	91.275	134,101
2011-06-01	110.79	111.00	107.54	107.71	90.602	188,333
2011-05-31	109.00	110.91	108.72	110.86	93.251	338,131
2011-05-27	107.96	108.97	107.76	108.06	90.896	122,567
2011-05-26	105.10	107.70	105.10	107.61	90.518	145,053
2011-05-25	106.00	107.29	105.67	107.06	89.828	112,718
2011-05-24	106.61	106.63	105.11	106.05	88.980	149,287
2011-05-23	106.48	106.58	105.43	106.15	89.064	151,118
2011-05-20	107.92	108.83	107.01	108.15	90.742	112,864
2011-05-19	108.73	108.92	107.11	108.00	90.616	259,003
2011-05-18	106.77	108.50	106.29	108.07	90.675	165,028
2011-05-17	107.23	107.23	105.56	106.73	89.551	266,193
2011-05-16	108.81	109.38	107.38	107.52	90.214	212,758
2011-05-13	111.35	111.83	109.44	109.50	91.875	263,526
2011-05-12	111.21	112.40	111.01	111.29	93.377	428,847
2011-05-11	111.07	111.84	110.82	111.76	93.771	384,536
2011-05-10	109.32	111.81	109.05	111.44	93.503	315,963
2011-05-09	106.68	109.40	106.19	109.11	91.548	271,069
2011-05-06	107.01	108.37	106.41	106.43	89.299	292,994
2011-05-05	105.93	106.97	105.55	105.88	88.838	207,095
2011-05-04	106.85	107.00	104.83	106.54	89.391	221,931
2011-05-03	108.01	108.01	106.23	107.01	89.786	197,142
2011-05-02	109.77	109.77	108.37	108.37	90.927	171,574
2011-04-29	108.44	110.19	108.40	109.41	91.800	219,985
2011-04-28	107.73	109.00	107.69	108.33	90.893	186,053
2011-04-27	106.43	108.63	106.15	108.63	91.145	295,922
2011-04-26	105.31	107.40	105.23	106.52	89.375	241,340
2011-04-25	105.58	106.42	104.81	105.18	88.250	125,371
2011-04-21	104.67	105.85	104.51	105.50	88.519	209,412

← NewerPage 65 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.