Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	97.580	99.230	97.310	98.490	82.450	147,272
2011-01-25	96.640	97.810	95.780	97.430	81.563	151,806
2011-01-24	96.210	97.230	95.860	96.980	81.186	121,896
2011-01-21	96.950	97.210	95.910	96.100	80.450	117,319
2011-01-20	96.720	97.010	96.230	96.380	80.684	207,464
2011-01-19	97.860	98.720	96.840	97.040	81.237	200,753
2011-01-18	94.620	98.030	94.620	98.030	82.065	313,941
2011-01-14	94.350	95.210	94.350	95.050	79.571	194,822
2011-01-13	94.520	94.870	93.970	94.500	79.110	201,235
2011-01-12	95.450	95.450	94.050	94.440	79.060	213,668
2011-01-11	94.700	95.360	94.480	94.850	79.403	175,681
2011-01-10	93.810	94.860	93.110	94.620	79.211	182,555
2011-01-07	94.310	94.880	93.340	94.390	79.018	160,849
2011-01-06	93.890	94.750	93.765	94.130	78.800	205,768
2011-01-05	93.470	94.660	93.450	93.710	78.449	266,592
2011-01-04	95.500	95.560	93.350	93.510	78.281	229,405
2011-01-03	94.680	95.850	94.310	95.160	79.663	207,755
2010-12-31	94.410	94.800	93.730	93.760	78.491	136,782
2010-12-30	95.130	95.530	94.550	94.560	79.160	99,161
2010-12-29	95.060	95.840	95.060	95.320	79.797	85,261
2010-12-28	95.510	95.620	94.160	95.070	79.587	108,121
2010-12-27	94.580	95.520	94.090	95.410	79.872	137,864
2010-12-23	94.890	95.400	94.360	95.000	79.529	193,215
2010-12-22	94.510	95.310	94.260	95.010	79.537	247,025
2010-12-21	93.000	94.550	92.720	94.540	79.144	230,467
2010-12-20	92.940	93.030	92.590	92.820	77.704	182,549
2010-12-17	93.120	93.120	92.490	93.000	77.854	339,173
2010-12-16	91.300	93.200	91.010	93.150	77.980	381,210
2010-12-15	92.820	93.710	91.280	91.300	76.431	413,603
2010-12-14	95.000	96.860	92.400	92.810	77.695	704,449
2010-12-13	95.800	96.860	95.660	96.280	80.600	206,936
2010-12-10	94.720	95.650	94.090	95.450	79.905	164,639
2010-12-09	94.970	95.260	94.130	94.490	79.102	222,081
2010-12-08	93.900	94.500	93.810	94.200	78.859	143,601
2010-12-07	94.090	94.450	93.350	93.840	78.558	153,055
2010-12-06	93.050	93.850	92.600	93.840	78.558	125,779
2010-12-03	92.220	93.460	91.700	93.310	78.114	112,449
2010-12-02	90.720	92.520	90.720	92.520	77.453	134,374
2010-12-01	89.990	90.730	89.770	90.690	75.921	199,115
2010-11-30	88.630	89.360	88.420	88.670	74.230	134,979
2010-11-29	89.870	89.980	88.740	89.640	75.042	101,387
2010-11-26	89.940	90.800	89.580	90.290	75.586	52,207
2010-11-24	89.320	90.820	89.320	90.800	75.820	165,567
2010-11-23	89.370	89.420	88.450	88.780	74.133	135,027
2010-11-22	88.970	90.270	88.040	90.120	75.252	169,199
2010-11-19	88.740	89.500	88.590	89.410	74.660	123,154
2010-11-18	88.240	89.300	88.140	88.950	74.275	131,410
2010-11-17	86.710	87.500	86.710	87.340	72.931	141,280
2010-11-16	87.240	87.300	86.000	86.520	72.246	201,375
2010-11-15	87.670	88.480	87.410	87.960	73.449	119,734
2010-11-12	87.700	88.540	87.130	87.410	72.989	149,727
2010-11-11	87.530	88.750	87.110	88.460	73.866	163,299
2010-11-10	88.250	88.680	87.810	88.530	73.925	223,038
2010-11-09	88.450	89.200	88.120	88.280	73.716	180,070
2010-11-08	88.820	89.300	88.200	88.400	73.816	195,284
2010-11-05	89.350	89.700	88.830	89.300	74.568	124,887
2010-11-04	88.760	89.450	88.730	89.450	74.693	200,882
2010-11-03	88.270	88.739	87.400	87.840	73.349	203,863
2010-11-02	88.570	88.880	87.660	88.110	73.574	161,232
2010-11-01	88.160	88.720	87.520	88.090	73.557	140,608

← NewerPage 67 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.