Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	56.080	56.630	55.880	56.540	46.466	192,565
2009-08-20	55.050	55.750	55.020	55.740	45.809	181,186
2009-08-19	53.870	55.210	53.650	55.180	45.348	158,819
2009-08-18	53.950	54.450	53.770	54.270	44.601	580,141
2009-08-17	54.430	54.430	53.900	53.950	44.338	430,132
2009-08-14	56.190	56.230	55.040	55.260	45.414	335,846
2009-08-13	55.750	56.660	55.140	56.080	46.088	469,222
2009-08-12	53.910	55.800	53.650	55.320	45.463	444,006
2009-08-11	54.630	54.840	53.540	54.060	44.428	540,650
2009-08-10	54.560	55.090	54.330	54.970	45.176	273,648
2009-08-07	54.000	55.130	53.580	54.560	44.839	565,354
2009-08-06	55.860	55.860	53.320	53.490	43.960	650,026
2009-08-05	56.710	56.970	55.290	55.540	45.644	305,027
2009-08-04	56.620	56.940	56.290	56.650	46.556	195,591
2009-08-03	57.290	57.340	55.650	56.740	46.630	502,706
2009-07-31	56.150	56.850	55.830	56.700	46.598	271,569
2009-07-30	56.070	57.040	55.680	56.210	46.195	311,361
2009-07-29	55.210	55.800	54.910	55.760	45.825	219,614
2009-07-28	54.750	55.420	54.580	55.410	45.537	215,267
2009-07-27	54.690	55.080	54.150	54.950	45.159	379,988
2009-07-24	54.970	55.250	54.320	54.860	45.085	482,415
2009-07-23	54.630	55.620	54.190	55.570	45.669	503,509
2009-07-22	54.770	55.000	54.420	54.750	44.995	189,776
2009-07-21	54.960	55.000	54.351	54.860	45.085	295,591
2009-07-20	54.350	54.970	54.040	54.440	44.740	351,554
2009-07-17	53.690	54.140	53.010	54.030	44.403	333,292
2009-07-16	52.480	53.550	51.840	53.500	43.968	411,181
2009-07-15	51.580	52.480	51.520	52.420	43.080	460,542
2009-07-14	50.930	50.980	50.160	50.900	41.831	274,043
2009-07-13	49.500	50.730	48.660	50.690	41.658	480,160
2009-07-10	49.120	49.670	48.930	49.440	40.631	305,549
2009-07-09	48.560	49.700	48.420	49.470	40.656	433,797
2009-07-08	48.750	48.970	48.270	48.800	40.105	490,599
2009-07-07	49.380	49.780	48.680	48.770	40.080	445,775
2009-07-06	49.080	49.610	48.654	49.560	40.730	430,573
2009-07-02	49.850	50.090	48.660	49.350	40.557	467,101
2009-07-01	50.350	50.830	49.440	50.350	41.379	578,978
2009-06-30	50.150	50.150	48.980	49.870	40.984	446,508
2009-06-29	49.720	50.180	49.100	50.160	41.223	497,483
2009-06-26	49.290	50.060	48.800	49.770	40.902	628,407
2009-06-25	48.600	49.490	48.250	49.420	40.615	522,986
2009-06-24	47.960	48.690	47.960	48.690	40.015	434,306
2009-06-23	47.990	48.220	47.360	47.650	39.160	461,604
2009-06-22	48.520	48.990	47.990	47.990	39.439	599,159
2009-06-19	50.240	50.250	48.890	49.010	40.278	602,498
2009-06-18	48.260	50.250	47.950	49.960	41.058	991,329
2009-06-17	49.700	49.990	48.500	48.570	39.916	1,154,702
2009-06-16	52.370	52.720	49.350	50.000	41.091	1,530,145
2009-06-15	50.540	51.080	49.690	50.920	41.847	977,910
2009-06-12	51.880	52.030	50.130	50.770	41.724	727,697
2009-06-11	52.510	53.140	51.800	51.940	42.686	637,626
2009-06-10	53.790	53.850	52.100	52.590	43.220	560,754
2009-06-09	52.740	53.840	52.200	53.320	43.820	663,110
2009-06-08	53.000	53.140	51.780	52.470	43.121	796,357
2009-06-05	53.890	54.460	52.830	53.400	43.886	643,276
2009-06-04	53.660	54.110	53.150	53.530	43.992	737,091
2009-06-03	54.050	54.430	53.320	53.570	44.025	519,287
2009-06-02	54.860	55.000	54.350	54.600	44.872	674,774
2009-06-01	53.040	55.550	53.040	55.000	45.200	705,672
2009-05-29	53.950	54.160	52.410	52.900	43.475	927,235

← NewerPage 73 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.