Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	104.67	105.85	104.51	105.50	88.519	209,412
2011-04-20	103.84	104.62	103.76	104.57	87.739	142,577
2011-04-19	101.80	102.52	100.96	102.50	86.002	205,701
2011-04-18	102.42	102.59	100.80	101.64	85.280	271,625
2011-04-15	103.30	104.40	102.63	104.00	87.260	192,903
2011-04-14	103.10	103.81	102.68	103.30	86.673	156,184
2011-04-13	103.40	104.13	102.75	103.83	87.118	244,828
2011-04-12	103.03	103.62	102.53	102.84	86.287	145,873
2011-04-11	104.43	104.82	103.13	103.76	87.059	144,907
2011-04-08	105.28	105.39	103.95	104.46	87.646	104,501
2011-04-07	104.86	105.67	104.29	104.90	88.015	121,775
2011-04-06	106.30	106.39	104.56	105.03	88.125	165,143
2011-04-05	105.56	106.47	105.27	105.62	88.620	128,632
2011-04-04	104.85	105.94	104.85	105.79	88.762	159,855
2011-04-01	105.18	106.00	104.21	104.91	88.024	420,964
2011-03-31	104.21	104.89	103.86	104.73	87.873	228,858
2011-03-30	104.45	105.26	104.27	104.63	87.789	136,930
2011-03-29	102.29	104.43	102.08	103.97	87.235	173,305
2011-03-28	102.50	103.30	101.97	102.63	86.111	246,063
2011-03-25	101.73	103.41	101.44	102.11	85.675	139,512
2011-03-24	101.10	101.99	100.28	101.67	85.305	189,573
2011-03-23	99.570	100.96	98.900	100.65	84.450	164,956
2011-03-22	100.55	101.00	99.865	99.960	83.871	142,769
2011-03-21	99.650	101.28	99.610	100.50	84.324	146,182
2011-03-18	98.160	98.800	97.700	98.510	82.654	266,550
2011-03-17	97.740	98.840	96.900	97.130	81.496	321,872
2011-03-16	98.220	99.360	96.490	96.620	81.068	501,843
2011-03-15	100.29	100.44	97.700	98.260	82.444	643,527
2011-03-14	102.24	103.01	100.86	102.16	85.716	304,246
2011-03-11	101.45	102.67	101.25	102.43	85.943	224,674
2011-03-10	102.52	102.77	101.36	102.03	85.607	218,621
2011-03-09	103.88	104.43	102.50	104.00	87.260	251,598
2011-03-08	103.23	104.72	102.51	104.25	87.470	312,392
2011-03-07	104.68	104.77	102.37	102.93	86.363	245,760
2011-03-04	104.92	105.18	103.12	104.04	87.294	156,315
2011-03-03	103.58	105.30	103.58	105.11	88.192	195,847
2011-03-02	101.98	104.96	101.35	103.19	86.581	222,764
2011-03-01	105.01	105.28	101.80	102.38	85.901	213,976
2011-02-28	105.68	106.37	104.12	104.88	87.999	243,203
2011-02-25	101.99	105.00	101.69	105.00	88.099	286,409
2011-02-24	101.22	103.60	100.14	101.35	85.037	394,165
2011-02-23	105.08	105.28	101.65	101.75	85.179	432,056
2011-02-22	106.68	107.36	105.07	105.28	88.135	318,338
2011-02-18	107.86	108.32	107.26	107.88	90.311	125,700
2011-02-17	106.41	107.99	106.24	107.49	89.985	184,784
2011-02-16	105.96	106.60	105.41	106.41	89.081	120,110
2011-02-15	104.90	105.94	104.90	105.39	88.227	134,540
2011-02-14	104.70	105.50	104.58	105.34	88.185	175,224
2011-02-11	103.23	105.00	102.88	104.83	87.758	193,335
2011-02-10	103.10	104.15	102.90	103.63	86.753	278,693
2011-02-09	103.02	103.69	102.50	103.55	86.686	173,623
2011-02-08	102.54	103.73	102.54	103.57	86.703	298,765
2011-02-07	101.91	102.95	101.91	102.83	86.084	114,452
2011-02-04	101.45	102.29	101.37	101.91	85.313	102,382
2011-02-03	101.51	102.37	100.76	101.36	84.853	150,104
2011-02-02	100.74	102.95	100.51	101.68	85.121	159,807
2011-02-01	101.58	101.99	100.87	101.20	84.719	162,755
2011-01-31	99.790	101.12	99.390	100.80	84.384	242,359
2011-01-28	99.720	100.73	98.760	99.660	83.430	585,283
2011-01-27	98.380	100.24	98.000	99.780	83.530	315,721

← NewerPage 66 of 79 · 4,734 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.