Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	37.110	37.830	36.480	37.080	30.363	559,138
2009-03-03	37.910	37.910	35.940	36.230	29.667	755,773
2009-03-02	40.220	40.220	36.740	37.430	30.649	694,494
2009-02-27	38.620	39.350	38.090	38.540	31.558	437,069
2009-02-26	40.520	42.680	38.630	38.940	31.886	671,855
2009-02-25	40.170	40.770	38.140	39.990	32.745	585,217
2009-02-24	37.340	40.550	37.000	40.510	33.024	958,881
2009-02-23	38.500	39.190	36.760	36.880	30.065	549,964
2009-02-20	39.500	40.000	38.060	38.510	31.393	1,111,775
2009-02-19	40.910	41.530	39.630	40.270	32.828	850,447
2009-02-18	42.120	42.820	40.540	40.800	33.260	712,415
2009-02-17	41.540	43.090	40.730	42.060	34.287	861,501
2009-02-13	42.640	43.380	41.770	41.770	34.051	323,430
2009-02-12	41.130	42.910	41.130	42.720	34.825	435,262
2009-02-11	42.250	42.490	41.430	42.010	34.247	197,677
2009-02-10	42.370	43.620	41.940	42.080	34.304	520,756
2009-02-09	42.230	43.200	41.990	42.770	34.866	517,284
2009-02-06	41.320	42.340	40.920	42.220	34.418	477,648
2009-02-05	41.240	41.580	40.690	41.170	33.562	514,585
2009-02-04	41.020	41.960	40.510	41.180	33.570	1,063,120
2009-02-03	40.890	40.890	39.990	40.290	32.845	580,642
2009-02-02	39.080	41.020	39.080	40.770	33.236	527,282
2009-01-30	40.160	40.820	39.170	39.800	32.445	508,596
2009-01-29	40.210	40.740	39.950	40.230	32.796	404,871
2009-01-28	40.590	41.530	40.100	41.050	33.464	490,753
2009-01-27	40.690	40.780	39.460	39.890	32.518	889,255
2009-01-26	39.910	41.770	39.910	40.550	33.056	435,938
2009-01-23	40.590	41.520	39.860	40.270	32.828	669,762
2009-01-22	41.860	41.920	40.540	41.110	33.513	546,783
2009-01-21	41.000	42.620	40.770	42.530	34.671	476,964
2009-01-20	42.270	42.750	40.150	40.270	32.828	832,756
2009-01-16	42.790	45.000	41.490	42.830	34.915	654,352
2009-01-15	41.410	42.600	40.680	42.090	34.312	555,649
2009-01-14	43.000	43.000	41.210	41.520	33.847	755,468
2009-01-13	42.040	43.440	42.040	43.210	35.225	776,446
2009-01-12	42.900	43.590	42.210	43.030	35.078	784,509
2009-01-09	43.870	44.110	42.390	43.010	35.062	1,121,403
2009-01-08	44.110	44.670	43.420	44.240	36.065	597,752
2009-01-07	45.110	45.270	43.190	44.070	35.926	805,395
2009-01-06	45.020	48.750	44.780	45.890	37.410	1,178,819
2009-01-05	45.280	45.620	44.330	45.090	36.757	663,660
2009-01-02	44.000	46.000	43.280	45.600	37.173	671,223
2008-12-31	45.190	45.190	42.960	44.240	36.065	821,813
2008-12-30	41.870	43.930	41.870	43.500	35.461	478,405
2008-12-29	42.560	42.715	41.330	41.650	33.953	608,034
2008-12-26	42.320	42.660	41.740	42.540	34.679	405,963
2008-12-24	42.650	42.980	41.930	42.120	34.336	345,443
2008-12-23	45.180	45.350	42.810	42.940	35.005	714,693
2008-12-22	44.270	44.305	43.070	43.970	35.844	967,463
2008-12-19	42.100	45.810	41.910	44.250	36.073	1,451,017
2008-12-18	42.270	42.980	41.500	42.240	34.434	1,081,279
2008-12-17	39.940	43.090	38.810	41.680	33.978	1,400,698
2008-12-16	40.550	40.930	38.250	39.950	32.567	2,370,579
2008-12-15	36.670	36.910	34.230	35.700	29.103	1,206,265
2008-12-12	36.000	36.890	34.820	36.780	29.983	1,017,049
2008-12-11	38.000	39.000	36.110	36.620	29.853	887,425
2008-12-10	38.630	39.910	38.160	38.360	31.271	908,339
2008-12-09	38.310	39.780	37.750	38.410	31.312	832,958
2008-12-08	36.890	39.170	36.810	38.800	31.630	1,153,966
2008-12-05	36.000	36.250	33.510	36.000	29.347	1,587,215

← NewerPage 75 of 79 · 4,735 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.