Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	38.900	39.250	35.545	36.260	29.559	891,508
2008-12-03	37.500	39.360	36.850	39.160	31.923	837,251
2008-12-02	36.670	37.910	35.830	37.700	30.733	680,096
2008-12-01	39.100	39.300	35.650	35.650	29.062	766,566
2008-11-28	39.060	40.000	38.250	40.000	32.608	187,965
2008-11-26	37.610	39.350	36.380	39.200	31.956	526,473
2008-11-25	37.150	37.480	36.060	37.410	30.497	857,639
2008-11-24	34.940	37.240	34.360	36.890	29.926	889,295
2008-11-21	33.740	34.100	31.150	34.100	27.663	853,836
2008-11-20	35.540	36.000	33.100	33.180	26.916	1,242,098
2008-11-19	36.060	37.920	34.670	35.830	29.066	1,014,633
2008-11-18	37.150	37.470	34.940	36.120	29.301	752,658
2008-11-17	37.930	38.170	36.330	36.900	29.934	981,355
2008-11-14	38.260	40.380	36.280	38.180	30.973	1,229,479
2008-11-13	34.140	37.140	33.440	37.140	30.129	973,519
2008-11-12	34.410	34.870	33.820	33.980	27.565	758,536
2008-11-11	35.820	35.820	34.530	34.890	28.304	939,430
2008-11-10	37.540	37.736	35.870	36.260	29.415	363,403
2008-11-07	36.490	37.530	36.250	36.900	29.934	616,917
2008-11-06	37.900	38.680	36.010	36.150	29.326	572,870
2008-11-05	40.070	41.200	37.650	37.900	30.745	773,613
2008-11-04	40.030	41.060	39.410	40.060	32.498	617,721
2008-11-03	38.930	40.090	38.750	39.310	31.889	926,584
2008-10-31	38.310	39.320	37.920	38.790	31.467	918,480
2008-10-30	37.730	39.970	36.830	37.930	30.770	943,217
2008-10-29	38.540	38.540	36.050	36.860	29.902	1,267,995
2008-10-28	35.000	37.010	33.640	36.890	29.926	1,158,857
2008-10-27	35.170	35.940	34.080	34.080	27.647	887,809
2008-10-24	33.760	36.710	32.000	35.800	29.042	1,078,509
2008-10-23	38.830	39.230	35.940	36.650	29.731	1,463,557
2008-10-22	39.560	39.560	37.960	38.690	31.386	1,201,565
2008-10-21	41.460	42.900	39.670	39.930	32.392	1,127,087
2008-10-20	42.500	42.800	40.860	42.230	34.258	939,782
2008-10-17	41.080	44.200	40.360	41.850	33.950	903,577
2008-10-16	41.040	42.590	39.180	42.150	34.193	1,216,049
2008-10-15	46.370	46.370	40.980	40.980	33.244	981,036
2008-10-14	49.720	50.310	44.950	46.060	37.365	1,151,775
2008-10-13	45.170	48.000	44.500	48.000	38.939	1,017,881
2008-10-10	39.910	44.710	38.750	43.020	34.899	2,046,546
2008-10-09	44.740	45.170	41.440	41.900	33.990	1,190,614
2008-10-08	43.370	46.270	42.640	44.640	36.213	1,432,311
2008-10-07	46.890	47.260	43.420	43.470	35.264	1,328,324
2008-10-06	46.750	46.930	44.150	45.960	37.284	1,442,392
2008-10-03	50.090	50.150	47.560	47.620	38.631	642,907
2008-10-02	51.020	51.200	48.860	49.250	39.953	1,022,374
2008-10-01	52.000	52.000	50.420	51.050	41.413	728,029
2008-09-30	50.210	52.790	50.000	52.250	42.386	846,548
2008-09-29	53.010	53.030	49.790	50.000	40.561	1,663,400
2008-09-26	52.930	53.940	52.750	53.670	43.538	455,309
2008-09-25	53.660	54.770	52.750	54.010	43.814	698,997
2008-09-24	54.420	54.840	52.490	53.040	43.027	836,885
2008-09-23	54.060	55.500	52.640	54.220	43.985	1,658,679
2008-09-22	55.900	55.970	53.000	53.060	43.044	981,737
2008-09-19	59.370	62.160	50.830	56.500	45.834	2,299,115
2008-09-18	52.830	53.840	49.760	52.750	42.792	1,533,284
2008-09-17	54.040	54.330	51.590	51.740	41.973	1,941,923
2008-09-16	53.230	54.390	50.550	54.000	43.806	5,220,607
2008-09-15	55.000	57.110	52.540	54.200	43.968	2,341,641
2008-09-12	58.750	58.980	57.020	57.360	46.532	954,848
2008-09-11	60.440	60.840	57.530	59.130	47.968	760,569

← NewerPage 76 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.