Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	53.750	53.970	52.700	53.900	44.296	580,326
2009-05-27	54.850	54.850	53.430	53.500	43.968	607,083
2009-05-26	53.940	55.150	53.350	55.050	45.077	647,158
2009-05-22	53.980	54.540	53.270	54.060	44.267	394,780
2009-05-21	54.570	55.040	53.420	53.810	44.062	772,713
2009-05-20	56.270	56.520	55.000	55.030	45.061	640,791
2009-05-19	56.010	56.400	54.885	56.040	45.888	531,923
2009-05-18	56.020	56.090	54.820	55.890	45.765	980,017
2009-05-15	55.500	56.230	54.790	55.730	45.634	820,697
2009-05-14	54.500	55.740	54.190	55.550	45.487	931,132
2009-05-13	54.150	55.000	53.710	54.550	44.668	1,050,165
2009-05-12	54.000	54.950	53.960	54.720	44.807	951,234
2009-05-11	52.470	54.180	52.200	53.540	43.841	987,326
2009-05-08	53.000	53.480	52.580	53.460	43.775	751,537
2009-05-07	55.000	55.200	52.240	52.780	43.218	837,222
2009-05-06	54.520	55.000	53.960	54.730	44.815	782,170
2009-05-05	53.600	54.400	53.190	54.260	44.430	486,305
2009-05-04	53.880	54.540	52.820	53.580	43.873	878,674
2009-05-01	53.480	53.650	52.440	53.450	43.767	618,082
2009-04-30	53.600	54.210	53.360	53.590	43.882	924,179
2009-04-29	52.430	53.670	52.010	53.470	43.783	908,040
2009-04-28	52.280	53.070	51.420	52.220	42.760	803,312
2009-04-27	49.700	53.240	49.700	52.580	43.055	1,216,886
2009-04-24	50.150	50.860	49.260	50.380	41.253	786,505
2009-04-23	49.200	49.820	48.640	49.820	40.795	864,929
2009-04-22	48.500	49.779	47.590	49.260	40.336	840,004
2009-04-21	48.000	49.350	47.590	48.550	39.755	843,928
2009-04-20	48.445	49.660	48.110	48.140	39.419	778,936
2009-04-17	49.140	49.400	48.770	49.160	40.254	437,330
2009-04-16	49.540	49.540	48.240	49.140	40.238	898,661
2009-04-15	48.680	49.030	47.810	49.030	40.148	458,439
2009-04-14	48.370	49.740	47.980	48.470	39.689	740,029
2009-04-13	47.890	49.060	47.840	48.840	39.992	799,295
2009-04-09	47.440	48.290	46.470	48.220	39.485	856,220
2009-04-08	46.750	47.580	45.970	46.590	38.150	471,195
2009-04-07	46.280	47.560	45.880	46.280	37.896	901,660
2009-04-06	47.140	48.000	46.460	46.900	38.404	1,151,997
2009-04-03	48.390	48.830	47.520	48.600	39.796	881,527
2009-04-02	48.350	48.640	46.680	48.250	39.509	2,058,927
2009-04-01	49.200	49.290	47.950	48.720	39.894	1,106,000
2009-03-31	47.130	50.870	46.800	49.990	40.934	1,988,813
2009-03-30	46.970	47.280	46.100	46.930	38.428	615,091
2009-03-27	49.980	49.980	47.500	47.810	39.149	356,534
2009-03-26	47.390	48.310	46.600	48.310	39.558	1,097,390
2009-03-25	46.420	48.120	45.960	47.010	38.494	1,596,630
2009-03-24	44.950	46.830	44.000	46.330	37.937	1,402,409
2009-03-23	44.130	45.910	43.600	45.170	36.987	1,292,180
2009-03-20	44.680	45.070	42.890	43.000	35.210	1,092,129
2009-03-19	44.450	45.320	44.140	44.530	36.463	1,138,875
2009-03-18	41.980	44.290	41.480	44.170	36.168	1,220,448
2009-03-17	42.800	42.800	39.810	41.990	34.383	2,680,702
2009-03-16	39.080	39.290	37.440	38.970	31.910	1,337,540
2009-03-13	37.680	38.950	37.360	38.950	31.894	600,685
2009-03-12	37.240	37.900	36.500	37.790	30.944	934,101
2009-03-11	37.490	37.490	35.950	37.090	30.371	1,547,261
2009-03-10	36.490	37.460	36.050	37.460	30.674	1,206,957
2009-03-09	36.400	36.910	35.560	35.760	29.282	869,255
2009-03-06	37.090	37.550	35.790	36.880	30.199	648,377
2009-03-05	36.390	37.270	36.130	36.840	30.166	864,392
2009-03-04	37.110	37.830	36.480	37.080	30.363	559,138

← NewerPage 74 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.