Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	70.570	73.650	70.570	72.780	60.378	408,563
2010-05-10	74.100	74.100	72.240	73.460	60.942	560,903
2010-05-07	72.000	72.610	69.630	70.560	58.536	658,515
2010-05-06	73.750	74.670	68.890	72.160	59.863	485,161
2010-05-05	74.380	74.785	73.850	73.990	61.382	341,040
2010-05-04	75.760	76.160	74.520	74.770	62.029	283,733
2010-05-03	75.640	76.750	75.640	76.700	63.630	196,012
2010-04-30	75.000	76.060	74.870	75.220	62.402	331,221
2010-04-29	75.220	75.690	74.440	74.930	62.161	351,254
2010-04-28	76.500	76.550	74.680	74.980	62.203	489,699
2010-04-27	76.480	77.390	75.860	76.090	63.124	235,296
2010-04-26	76.410	77.640	76.410	76.930	63.821	218,566
2010-04-23	75.860	76.840	75.860	76.610	63.555	159,086
2010-04-22	75.700	76.170	74.950	76.170	63.190	336,476
2010-04-21	75.960	76.410	75.270	75.970	63.024	252,519
2010-04-20	75.150	75.940	75.090	75.720	62.817	146,011
2010-04-19	74.220	74.980	73.960	74.660	61.937	429,077
2010-04-16	75.420	75.800	74.420	74.560	61.854	392,747
2010-04-15	75.650	76.360	75.540	75.580	62.701	247,988
2010-04-14	75.510	75.980	75.460	75.980	63.032	136,787
2010-04-13	75.310	75.490	74.980	75.440	62.584	128,270
2010-04-12	75.170	75.470	74.700	75.470	62.609	124,418
2010-04-09	74.700	74.960	74.130	74.950	62.178	268,985
2010-04-08	74.860	74.870	73.920	74.640	61.921	179,427
2010-04-07	74.580	75.140	74.250	75.080	62.286	385,933
2010-04-06	74.320	74.830	74.120	74.620	61.904	216,403
2010-04-05	73.430	74.670	73.300	74.410	61.730	171,897
2010-04-01	73.830	74.290	72.960	73.600	61.058	189,189
2010-03-31	73.170	74.000	73.170	73.370	60.867	268,622
2010-03-30	72.810	73.500	72.740	73.250	60.768	232,668
2010-03-29	72.390	73.360	72.350	72.980	60.544	248,774
2010-03-26	72.520	72.730	71.730	72.400	60.062	279,446
2010-03-25	72.750	73.630	72.200	72.230	59.921	410,898
2010-03-24	73.070	73.490	71.965	72.700	60.311	574,487
2010-03-23	72.880	73.810	72.640	73.550	61.017	601,403
2010-03-22	72.120	73.120	71.810	73.030	60.585	517,876
2010-03-19	74.760	74.885	72.500	72.620	60.245	846,634
2010-03-18	76.280	76.470	74.830	75.050	62.261	460,711
2010-03-17	74.250	76.280	74.250	76.170	63.190	547,990
2010-03-16	72.290	74.890	72.170	73.890	61.299	587,564
2010-03-15	71.170	71.730	70.880	71.620	59.415	433,137
2010-03-12	71.500	71.500	70.048	71.180	59.050	620,488
2010-03-11	71.120	71.500	70.520	71.410	59.241	268,178
2010-03-10	70.810	71.360	70.570	71.160	59.034	320,091
2010-03-09	69.890	71.440	69.630	71.000	58.901	216,305
2010-03-08	70.080	70.800	69.900	70.250	58.279	178,114
2010-03-05	69.320	70.390	69.320	70.300	58.320	214,929
2010-03-04	69.860	69.890	68.840	69.010	57.250	262,730
2010-03-03	69.030	69.870	68.790	69.520	57.673	298,897
2010-03-02	67.650	68.920	67.650	68.770	57.051	323,870
2010-03-01	66.210	67.600	66.190	67.600	56.080	267,047
2010-02-26	66.290	66.360	65.510	66.200	54.919	225,290
2010-02-25	65.620	66.290	65.240	66.150	54.878	164,804
2010-02-24	64.960	66.240	64.960	66.240	54.952	202,698
2010-02-23	65.020	65.380	64.830	65.000	53.758	168,408
2010-02-22	65.100	65.420	64.380	65.230	53.948	171,343
2010-02-19	65.210	65.580	64.940	65.210	53.931	234,164
2010-02-18	65.650	65.910	65.030	65.310	54.014	229,868
2010-02-17	65.550	65.860	65.080	65.850	54.461	126,228
2010-02-16	65.490	65.620	64.590	65.280	53.989	155,047

← NewerPage 70 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.