Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	72.740	74.630	72.580	74.280	61.263	533,805
2009-11-13	71.270	72.290	70.670	72.200	59.548	464,151
2009-11-12	71.180	71.600	70.630	70.740	58.343	310,710
2009-11-11	71.540	71.880	70.770	71.220	58.739	353,774
2009-11-10	70.500	72.000	70.500	71.020	58.574	499,311
2009-11-09	69.350	71.300	69.230	70.760	58.360	566,542
2009-11-06	68.220	69.020	67.720	68.670	56.636	354,968
2009-11-05	66.660	68.540	66.660	68.440	56.446	463,490
2009-11-04	66.500	67.210	65.860	66.430	54.789	351,507
2009-11-03	63.890	66.100	63.890	65.940	54.385	464,432
2009-11-02	63.960	64.880	63.020	64.410	53.123	402,948
2009-10-30	65.210	65.980	64.000	64.050	52.826	412,158
2009-10-29	64.930	65.540	64.400	65.380	53.923	428,931
2009-10-28	64.910	65.650	64.330	64.360	53.081	402,445
2009-10-27	66.150	66.430	64.970	65.090	53.684	468,128
2009-10-26	66.670	66.960	64.900	65.780	54.253	423,385
2009-10-23	66.410	67.240	65.920	66.460	54.813	443,826
2009-10-22	65.320	66.610	64.620	66.460	54.813	513,117
2009-10-21	66.000	66.930	65.050	65.160	53.741	340,179
2009-10-20	66.450	66.560	65.652	66.210	54.607	248,714
2009-10-19	65.730	67.000	65.160	66.440	54.797	339,899
2009-10-16	66.110	66.800	65.270	65.520	54.038	248,059
2009-10-15	65.330	67.650	65.330	66.720	55.028	459,196
2009-10-14	66.850	66.950	65.590	66.130	54.541	491,598
2009-10-13	66.340	66.960	65.860	66.370	54.739	515,124
2009-10-12	67.150	67.305	65.800	66.370	54.739	275,854
2009-10-09	65.800	66.930	65.540	66.890	55.168	207,395
2009-10-08	65.560	66.700	65.530	65.990	54.426	544,804
2009-10-07	65.360	65.590	64.691	65.160	53.741	322,818
2009-10-06	65.590	65.930	65.230	65.630	54.129	299,032
2009-10-05	64.060	65.200	63.860	65.180	53.758	269,481
2009-10-02	64.640	65.220	63.500	64.050	52.826	440,469
2009-10-01	66.180	66.180	64.900	65.030	53.634	659,270
2009-09-30	66.930	67.168	65.500	66.240	54.632	621,624
2009-09-29	67.000	67.640	66.820	66.840	55.127	408,742
2009-09-28	66.000	67.980	66.000	67.000	55.259	527,409
2009-09-25	68.050	68.050	64.610	65.970	54.409	1,352,064
2009-09-24	70.140	70.510	68.090	68.820	56.760	636,141
2009-09-23	69.000	71.340	68.400	70.230	57.923	1,352,849
2009-09-22	65.980	68.860	65.500	67.660	55.803	2,147,782
2009-09-21	61.700	62.890	60.960	62.350	51.424	507,705
2009-09-18	62.350	62.800	62.100	62.170	51.275	357,461
2009-09-17	62.390	62.760	62.120	62.350	51.424	439,610
2009-09-16	61.610	62.270	60.860	62.250	51.341	350,701
2009-09-15	60.670	61.520	60.470	61.370	50.615	384,182
2009-09-14	59.550	60.630	59.550	60.550	49.939	224,350
2009-09-11	59.680	60.160	59.500	60.110	49.576	318,724
2009-09-10	59.600	60.100	59.320	59.740	49.271	519,277
2009-09-09	57.660	59.560	57.340	59.470	49.048	457,502
2009-09-08	56.940	57.560	55.780	57.550	47.465	240,351
2009-09-04	55.810	56.790	55.360	56.700	46.764	185,624
2009-09-03	55.240	55.840	54.760	55.800	46.022	273,013
2009-09-02	54.630	55.320	54.600	54.950	45.320	280,709
2009-09-01	54.630	55.970	54.550	54.950	45.320	430,941
2009-08-31	55.680	55.680	54.580	55.040	45.395	255,278
2009-08-28	55.990	56.200	55.250	55.680	45.923	170,560
2009-08-27	56.040	56.260	54.860	55.970	46.162	251,917
2009-08-26	56.790	57.010	56.010	56.260	46.236	231,252
2009-08-25	57.260	57.270	56.460	56.780	46.663	281,977
2009-08-24	56.820	57.280	56.520	56.840	46.713	274,354

← NewerPage 72 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.