Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	77.450	77.670	76.700	76.810	63.939	213,269
2010-08-04	76.830	77.800	76.750	77.800	64.763	149,429
2010-08-03	76.330	77.020	75.380	76.540	63.714	205,419
2010-08-02	75.990	76.480	75.540	76.450	63.639	235,445
2010-07-30	73.740	75.250	73.410	75.000	62.432	175,673
2010-07-29	75.630	75.630	73.600	74.460	61.982	221,520
2010-07-28	75.100	75.810	74.730	74.930	62.374	153,500
2010-07-27	75.880	76.200	75.125	75.430	62.790	351,640
2010-07-26	74.840	76.000	74.620	75.980	63.248	315,769
2010-07-23	72.840	74.660	72.760	74.630	62.124	263,317
2010-07-22	71.840	73.240	71.780	72.870	60.659	278,742
2010-07-21	72.190	72.190	70.730	71.120	59.202	337,065
2010-07-20	69.330	71.390	68.420	71.370	59.410	345,792
2010-07-19	69.810	70.490	69.320	70.410	58.611	252,215
2010-07-16	70.710	70.770	69.580	69.790	58.095	282,364
2010-07-15	71.520	71.780	70.540	71.090	59.177	195,702
2010-07-14	70.950	71.660	70.770	71.660	59.652	227,896
2010-07-13	69.900	71.780	69.490	71.520	59.535	402,399
2010-07-12	68.740	69.380	68.491	69.060	57.487	167,248
2010-07-09	68.830	69.310	68.650	69.080	57.504	118,470
2010-07-08	68.760	69.170	67.700	68.700	57.188	235,515
2010-07-07	66.610	68.440	66.580	68.400	56.938	234,594
2010-07-06	66.840	67.670	65.900	66.330	55.215	278,791
2010-07-02	67.240	67.470	65.970	66.140	55.057	203,560
2010-07-01	66.890	67.020	65.320	66.810	55.614	303,864
2010-06-30	67.800	68.440	66.850	66.990	55.764	367,520
2010-06-29	69.880	69.940	67.700	68.070	56.663	364,670
2010-06-28	70.750	71.450	70.210	70.910	59.027	319,275
2010-06-25	68.700	70.570	68.250	70.460	58.653	607,256
2010-06-24	69.280	69.759	68.280	68.500	57.021	298,405
2010-06-23	70.130	70.190	68.860	69.740	58.053	328,218
2010-06-22	71.800	72.260	69.900	69.970	58.245	266,248
2010-06-21	72.040	72.790	71.530	71.870	59.826	420,425
2010-06-18	71.480	72.170	71.232	71.350	59.394	318,993
2010-06-17	71.580	72.100	71.180	71.540	59.552	290,675
2010-06-16	71.260	72.190	71.220	71.580	59.585	348,020
2010-06-15	68.620	71.440	68.620	71.270	59.327	621,751
2010-06-14	68.690	69.420	68.520	69.080	57.504	509,603
2010-06-11	66.850	68.430	66.830	68.420	56.955	239,072
2010-06-10	67.070	67.490	66.720	67.470	56.164	307,116
2010-06-09	66.430	66.960	65.770	66.050	54.982	329,297
2010-06-08	66.310	66.480	64.890	65.770	54.749	499,495
2010-06-07	68.460	68.490	66.090	66.130	55.048	350,568
2010-06-04	68.250	69.880	68.110	68.460	56.988	618,229
2010-06-03	68.260	69.360	68.000	69.340	57.720	427,903
2010-06-02	67.760	68.400	66.890	68.400	56.938	310,880
2010-06-01	67.860	69.250	67.330	67.410	56.114	403,672
2010-05-28	68.980	68.980	67.830	68.050	56.647	487,350
2010-05-27	67.730	69.260	67.730	69.260	57.654	466,907
2010-05-26	67.320	68.800	66.450	66.800	55.606	713,739
2010-05-25	68.000	68.000	66.360	67.590	56.072	695,831
2010-05-24	68.690	70.110	68.360	68.580	56.893	444,221
2010-05-21	66.850	69.090	66.820	69.080	57.308	562,066
2010-05-20	70.750	71.230	68.090	68.090	56.487	481,132
2010-05-19	71.750	72.550	71.045	71.510	59.324	194,803
2010-05-18	74.420	74.660	72.060	72.170	59.872	324,768
2010-05-17	73.520	74.410	72.380	73.720	61.158	279,946
2010-05-14	74.420	75.070	73.090	73.440	60.925	359,179
2010-05-13	74.340	75.330	74.040	74.730	61.995	342,988
2010-05-12	72.890	74.410	72.810	74.310	61.647	243,395

← NewerPage 69 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.