Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	62.900	65.650	62.900	64.930	52.521	730,959
2008-06-13	62.090	63.170	61.880	63.170	51.097	395,978
2008-06-12	61.700	62.740	61.170	61.800	49.989	282,397
2008-06-11	62.460	62.820	61.600	61.690	49.900	311,553
2008-06-10	63.240	63.460	62.440	62.940	50.911	300,013
2008-06-09	64.000	64.240	63.170	63.980	51.753	361,320
2008-06-06	64.900	64.900	63.510	63.790	51.599	229,727
2008-06-05	64.250	65.270	63.915	65.270	52.796	256,248
2008-06-04	61.710	64.610	61.510	64.260	51.979	456,641
2008-06-03	62.540	62.960	61.630	61.990	50.143	490,584
2008-06-02	64.260	64.260	62.580	62.660	50.685	540,520
2008-05-30	64.300	65.050	63.810	64.710	52.343	422,307
2008-05-29	63.660	65.200	63.400	64.360	52.060	285,139
2008-05-28	63.460	64.680	62.680	63.470	51.340	523,590
2008-05-27	60.350	63.040	60.350	62.940	50.911	294,651
2008-05-23	62.100	62.240	60.330	60.650	48.919	366,680
2008-05-22	62.490	62.490	60.900	62.290	50.242	272,263
2008-05-21	61.840	63.020	61.440	62.000	50.008	485,737
2008-05-20	63.000	63.290	61.590	62.080	50.072	463,869
2008-05-19	64.400	64.830	63.160	63.680	51.363	262,389
2008-05-16	64.970	64.970	63.560	64.120	51.718	504,892
2008-05-15	61.850	64.750	61.667	64.500	52.024	736,961
2008-05-14	61.960	62.680	61.180	61.630	49.709	237,832
2008-05-13	61.420	62.030	60.810	61.570	49.661	151,991
2008-05-12	59.740	62.190	59.500	61.630	49.709	377,033
2008-05-09	59.340	60.580	58.740	60.030	48.419	295,663
2008-05-08	60.060	60.480	58.870	59.930	48.338	422,522
2008-05-07	61.880	62.020	60.050	60.080	48.459	235,869
2008-05-06	61.140	61.710	60.530	61.540	49.637	412,928
2008-05-05	60.480	61.820	60.350	61.330	49.467	211,808
2008-05-02	61.810	62.450	60.370	60.950	49.161	274,767
2008-05-01	59.750	62.040	59.640	61.830	49.870	476,412
2008-04-30	60.350	60.940	59.550	60.030	48.419	297,317
2008-04-29	61.000	61.000	58.850	60.080	48.459	459,702
2008-04-28	61.810	61.880	59.740	60.720	48.975	602,523
2008-04-25	61.250	61.540	59.960	61.500	49.604	402,553
2008-04-24	57.780	61.570	57.750	60.880	49.104	501,645
2008-04-23	58.600	59.640	58.500	59.460	47.959	553,233
2008-04-22	58.250	58.640	57.460	58.490	47.177	548,269
2008-04-21	59.330	59.710	57.480	58.870	47.483	742,987
2008-04-18	57.240	59.610	56.740	59.250	47.790	896,927
2008-04-17	55.250	56.530	55.120	56.280	45.394	736,514
2008-04-16	53.400	55.500	53.160	55.480	44.749	829,078
2008-04-15	51.550	53.140	51.550	53.130	42.853	560,952
2008-04-14	52.240	52.550	51.300	51.550	41.579	716,466
2008-04-11	54.000	54.000	52.130	52.580	42.410	684,400
2008-04-10	52.750	53.720	51.650	53.620	43.249	598,660
2008-04-09	54.950	54.950	52.580	53.070	42.805	547,282
2008-04-08	54.420	55.050	53.722	54.540	43.991	514,405
2008-04-07	54.460	54.710	54.100	54.320	43.813	409,200
2008-04-04	54.740	54.800	53.520	54.160	43.684	405,029
2008-04-03	54.670	55.100	53.770	54.790	44.192	685,400
2008-04-02	55.890	56.280	54.940	55.450	44.725	540,803
2008-04-01	54.830	55.580	53.910	55.580	44.829	683,854
2008-03-31	52.500	54.050	52.110	53.870	43.450	515,444
2008-03-28	53.300	53.620	52.370	52.880	42.652	797,300
2008-03-27	55.510	55.780	52.950	53.060	42.797	1,111,055
2008-03-26	57.410	57.410	55.040	55.400	44.684	819,185
2008-03-25	56.370	57.770	56.200	57.360	46.265	608,730
2008-03-24	54.870	57.050	54.130	56.630	45.676	754,646

← NewerPage 78 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.