Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	63.570	64.900	63.460	64.900	53.675	257,626
2010-02-11	62.860	64.630	62.605	64.330	53.203	297,851
2010-02-10	63.080	63.450	62.450	63.100	52.186	161,655
2010-02-09	62.600	63.330	62.420	63.090	52.178	251,335
2010-02-08	62.450	63.080	62.000	62.310	51.533	255,895
2010-02-05	62.090	62.920	61.150	62.850	51.979	522,908
2010-02-04	63.630	63.800	62.150	62.190	51.434	473,139
2010-02-03	64.160	64.310	63.940	64.080	52.997	236,372
2010-02-02	63.810	64.790	63.240	64.650	53.468	287,239
2010-02-01	63.080	63.850	62.840	63.760	52.732	255,818
2010-01-29	63.850	64.160	62.730	63.000	52.104	337,658
2010-01-28	64.760	64.940	63.000	63.670	52.658	265,892
2010-01-27	64.410	64.971	63.490	64.720	53.526	342,539
2010-01-26	63.310	64.250	62.560	63.950	52.889	325,915
2010-01-25	64.260	64.440	62.860	63.420	52.451	371,343
2010-01-22	64.760	65.080	63.830	63.870	52.823	275,190
2010-01-21	65.780	66.290	64.620	64.700	53.509	328,053
2010-01-20	66.410	66.410	65.600	65.780	54.403	322,533
2010-01-19	66.910	68.320	65.890	67.030	55.436	397,150
2010-01-15	67.090	67.380	66.150	66.810	55.255	281,649
2010-01-14	67.990	68.050	66.700	67.090	55.486	333,806
2010-01-13	66.950	68.150	66.950	67.940	56.189	420,738
2010-01-12	66.970	67.010	66.130	66.600	55.081	293,312
2010-01-11	68.110	68.490	66.730	67.120	55.511	295,179
2010-01-08	68.030	68.260	67.700	68.180	56.388	299,023
2010-01-07	67.470	68.200	67.330	68.030	56.264	433,270
2010-01-06	67.430	67.890	67.130	67.460	55.792	370,232
2010-01-05	66.750	67.330	66.260	67.310	55.668	392,561
2010-01-04	66.210	67.160	66.040	66.680	55.147	422,713
2009-12-31	66.640	66.800	65.730	65.870	54.477	236,507
2009-12-30	66.540	66.890	66.162	66.450	54.957	196,062
2009-12-29	66.880	66.920	66.320	66.700	55.164	181,946
2009-12-28	66.870	67.220	66.320	66.560	55.048	241,194
2009-12-24	66.960	67.000	66.240	66.660	55.130	188,276
2009-12-23	66.250	67.050	66.210	66.700	55.164	465,247
2009-12-22	65.880	66.430	65.700	66.250	54.791	638,971
2009-12-21	65.730	66.130	65.330	65.920	54.518	478,867
2009-12-18	65.860	65.860	64.340	65.540	54.204	589,785
2009-12-17	65.130	66.320	64.420	65.480	54.155	737,000
2009-12-16	67.170	68.560	65.240	65.870	54.477	1,336,586
2009-12-15	71.100	72.850	66.520	66.840	55.279	2,022,492
2009-12-14	76.760	76.760	75.240	76.060	62.905	478,055
2009-12-11	75.500	76.000	74.470	75.950	62.814	420,801
2009-12-10	74.210	75.500	73.888	75.040	62.061	314,157
2009-12-09	73.040	73.710	72.300	73.510	60.796	436,567
2009-12-08	73.330	73.590	71.930	72.830	60.233	418,739
2009-12-07	73.880	74.380	73.290	73.580	60.854	375,079
2009-12-04	73.450	74.270	72.510	73.810	61.044	269,349
2009-12-03	74.000	74.000	72.690	72.750	60.167	246,407
2009-12-02	73.230	74.380	73.230	73.880	61.102	234,195
2009-12-01	73.140	73.440	72.830	73.310	60.630	190,968
2009-11-30	71.850	72.490	71.290	72.350	59.836	191,748
2009-11-27	71.330	72.850	71.180	71.850	59.423	144,925
2009-11-25	72.430	73.260	72.070	73.140	60.490	228,881
2009-11-24	72.810	73.190	72.110	72.500	59.795	403,237
2009-11-23	72.660	73.710	72.540	72.880	60.108	274,991
2009-11-20	72.010	72.370	71.170	71.860	59.267	291,966
2009-11-19	73.620	73.630	71.470	72.450	59.754	393,039
2009-11-18	74.330	74.330	73.040	73.570	60.677	184,422
2009-11-17	73.820	74.230	73.650	74.190	61.189	149,730

← NewerPage 71 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.