Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	59.910	60.840	59.400	60.180	48.819	625,968
2008-09-09	60.750	62.800	59.240	59.440	48.219	747,235
2008-09-08	59.380	61.460	59.380	60.450	49.039	764,043
2008-09-05	59.030	59.030	57.150	57.930	46.994	840,645
2008-09-04	61.200	61.420	58.630	58.960	47.830	1,298,994
2008-09-03	63.340	64.740	62.090	62.090	50.369	685,268
2008-09-02	63.500	65.000	63.130	63.590	51.586	288,471
2008-08-29	63.060	63.449	62.580	62.710	50.872	220,008
2008-08-28	63.430	64.000	63.180	63.490	51.505	402,642
2008-08-27	62.700	63.730	62.630	63.240	51.302	341,918
2008-08-26	61.890	63.010	61.656	62.480	50.539	284,983
2008-08-25	64.350	64.500	61.700	61.760	49.957	317,264
2008-08-22	63.740	64.000	62.900	64.000	51.769	445,664
2008-08-21	62.610	63.940	62.390	63.340	51.235	479,483
2008-08-20	64.040	64.120	62.620	63.000	50.960	455,273
2008-08-19	64.870	65.140	63.420	64.020	51.785	763,428
2008-08-18	66.730	67.173	65.170	65.450	52.942	441,875
2008-08-15	66.110	67.800	65.650	66.490	53.783	546,973
2008-08-14	63.050	66.000	63.050	65.670	53.120	668,749
2008-08-13	64.260	64.390	62.940	64.070	51.825	758,948
2008-08-12	63.680	64.250	63.210	63.630	51.470	739,076
2008-08-11	63.120	64.380	62.040	63.920	51.704	416,998
2008-08-08	61.270	63.550	61.270	63.370	51.259	626,441
2008-08-07	59.850	61.300	59.510	61.270	49.561	456,265
2008-08-06	58.480	60.200	58.000	60.200	48.695	391,492
2008-08-05	57.990	58.994	57.838	58.770	47.538	256,550
2008-08-04	58.090	58.090	57.260	57.740	46.705	357,037
2008-08-01	57.890	58.950	57.020	58.450	47.279	295,732
2008-07-31	57.670	58.440	57.080	57.670	46.649	309,855
2008-07-30	58.940	59.060	57.660	58.520	47.336	362,927
2008-07-29	55.770	58.060	55.560	57.940	46.867	486,655
2008-07-28	57.290	57.764	54.960	55.610	44.982	444,214
2008-07-25	57.350	57.970	56.680	57.170	46.244	272,417
2008-07-24	58.950	58.950	57.440	57.530	46.535	327,469
2008-07-23	57.840	59.970	57.840	58.500	47.320	415,579
2008-07-22	56.570	57.960	55.920	57.910	46.843	244,517
2008-07-21	57.580	57.910	56.120	56.750	45.904	193,642
2008-07-18	57.160	57.690	56.910	57.030	46.131	241,429
2008-07-17	56.200	57.410	54.660	57.150	46.228	512,740
2008-07-16	54.540	56.120	54.000	56.030	45.322	289,721
2008-07-15	54.370	55.220	52.750	54.210	43.850	463,228
2008-07-14	54.880	55.240	53.980	54.370	43.979	629,402
2008-07-11	53.660	55.000	53.260	54.280	43.906	430,159
2008-07-10	55.810	56.510	54.510	55.000	44.489	393,736
2008-07-09	57.100	57.580	55.480	55.640	45.007	454,833
2008-07-08	54.800	56.890	52.820	56.700	45.864	790,507
2008-07-07	56.730	57.930	54.580	54.730	44.270	791,910
2008-07-03	57.520	58.200	55.730	56.140	45.411	609,781
2008-07-02	56.310	57.285	56.260	57.010	46.115	896,173
2008-07-01	55.900	56.540	54.880	56.150	45.419	1,161,465
2008-06-30	56.730	57.690	55.920	56.360	45.589	690,950
2008-06-27	58.010	58.190	56.610	57.610	46.600	1,123,955
2008-06-26	60.900	60.900	57.950	58.190	47.069	845,340
2008-06-25	61.080	61.900	60.570	61.110	49.431	427,715
2008-06-24	62.710	62.850	60.280	60.750	49.140	963,504
2008-06-23	63.930	65.110	62.790	63.130	51.065	870,926
2008-06-20	65.530	66.000	63.280	64.170	51.906	897,684
2008-06-19	64.700	66.670	63.590	66.380	53.694	696,897
2008-06-18	66.290	66.290	63.430	64.400	52.092	716,480
2008-06-17	65.300	67.960	65.000	66.440	53.742	1,291,615

← NewerPage 77 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.