Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	87.760	88.470	87.745	87.780	73.298	215,571
2010-10-28	88.000	88.250	87.010	87.880	73.382	136,181
2010-10-27	87.580	87.930	86.950	87.690	73.223	156,623
2010-10-26	87.920	88.690	87.211	87.940	73.432	193,251
2010-10-25	89.550	89.870	87.780	88.150	73.607	360,190
2010-10-22	88.070	89.070	87.980	89.070	74.376	423,412
2010-10-21	88.630	89.460	87.120	87.940	73.432	732,893
2010-10-20	87.510	88.370	86.900	88.160	73.616	375,953
2010-10-19	86.795	87.930	86.570	87.210	72.822	569,291
2010-10-18	86.570	87.700	86.440	87.630	73.173	342,384
2010-10-15	87.150	87.150	86.020	86.730	72.422	397,661
2010-10-14	85.920	86.600	85.500	86.090	71.887	405,340
2010-10-13	84.500	86.590	84.370	86.190	71.971	512,286
2010-10-12	82.960	84.299	82.150	84.160	70.276	251,774
2010-10-11	82.530	83.600	82.530	83.450	69.683	249,898
2010-10-08	82.360	83.050	81.950	82.670	69.031	257,102
2010-10-07	82.460	82.589	81.820	82.340	68.756	406,663
2010-10-06	82.350	82.890	81.460	81.960	68.439	271,668
2010-10-05	81.230	82.370	81.090	82.330	68.748	320,641
2010-10-04	81.890	82.134	80.220	80.370	67.111	217,811
2010-10-01	81.780	82.240	81.020	81.980	68.455	492,232
2010-09-30	82.130	83.000	81.120	81.130	67.746	343,175
2010-09-29	81.380	82.500	81.380	82.000	68.472	344,494
2010-09-28	80.870	81.980	80.160	81.810	68.313	322,870
2010-09-27	80.650	81.330	80.260	80.460	67.186	261,362
2010-09-24	80.290	80.980	79.580	80.530	67.245	599,847
2010-09-23	79.910	80.890	79.800	79.930	66.744	394,260
2010-09-22	82.520	83.660	79.900	80.560	67.270	690,193
2010-09-21	84.010	84.790	83.310	84.090	70.217	562,003
2010-09-20	82.620	83.820	82.245	83.610	69.816	593,693
2010-09-17	82.610	82.910	82.040	82.050	68.514	777,195
2010-09-16	82.440	82.630	82.000	82.530	68.915	201,353
2010-09-15	82.670	83.390	82.170	82.370	68.781	349,579
2010-09-14	82.950	84.110	82.510	83.030	69.332	392,058
2010-09-13	81.460	83.120	81.171	83.080	69.374	433,108
2010-09-10	79.790	80.620	79.100	80.570	67.278	232,122
2010-09-09	79.770	79.830	79.200	79.730	66.576	236,287
2010-09-08	78.260	79.310	78.150	79.200	66.134	348,183
2010-09-07	78.820	79.200	78.110	78.170	65.274	386,582
2010-09-03	78.060	78.990	77.700	78.980	65.950	297,308
2010-09-02	76.200	77.190	76.200	77.110	64.389	262,017
2010-09-01	74.170	76.410	74.170	76.360	63.762	340,349
2010-08-31	73.390	73.910	72.890	73.550	61.416	262,051
2010-08-30	74.230	74.320	73.520	73.520	61.391	229,739
2010-08-27	74.050	74.500	73.150	74.480	62.193	321,007
2010-08-26	73.540	74.340	73.410	73.880	61.500	332,313
2010-08-25	73.410	73.930	72.420	73.150	60.892	845,971
2010-08-24	74.870	74.950	73.850	73.870	61.491	205,202
2010-08-23	75.470	75.920	74.990	75.730	63.040	303,274
2010-08-20	73.800	75.310	73.580	75.190	62.590	208,175
2010-08-19	74.800	75.050	73.830	74.070	61.658	238,144
2010-08-18	75.550	75.640	74.820	75.120	62.532	253,736
2010-08-17	75.370	76.110	74.930	75.550	62.890	220,345
2010-08-16	74.700	75.170	74.420	74.740	62.215	194,826
2010-08-13	75.730	76.050	75.000	75.090	62.507	295,436
2010-08-12	75.890	76.150	75.500	75.860	63.148	254,558
2010-08-11	77.160	77.210	76.320	76.770	63.905	441,639
2010-08-10	78.090	78.620	77.500	78.200	65.096	173,893
2010-08-09	77.550	78.830	76.850	78.690	65.504	247,251
2010-08-06	76.000	78.050	75.830	77.960	64.896	289,144

← NewerPage 68 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.