Factset Research Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	52.680	54.670	52.680	54.520	43.974	575,860
2008-03-19	52.400	54.490	52.170	52.940	42.700	1,117,203
2008-03-18	51.610	55.880	49.100	52.430	42.289	2,533,949
2008-03-17	48.700	48.700	43.040	44.530	35.917	2,554,166
2008-03-14	51.430	52.000	48.240	49.000	39.522	1,313,702
2008-03-13	52.320	52.320	50.850	51.420	41.474	584,637
2008-03-12	52.480	53.690	52.470	52.500	42.345	326,100
2008-03-11	51.650	52.710	51.650	52.690	42.498	502,130
2008-03-10	51.850	52.790	51.100	51.140	41.248	461,152
2008-03-07	51.380	52.690	51.380	52.000	41.942	393,287
2008-03-06	53.250	53.650	52.440	52.650	42.466	290,097
2008-03-05	52.900	53.860	52.830	53.490	43.144	323,175
2008-03-04	51.460	53.090	51.460	52.900	42.668	390,800
2008-03-03	52.210	52.530	51.700	52.150	42.063	488,425
2008-02-29	53.780	53.780	52.470	52.640	42.458	340,185
2008-02-28	54.300	54.320	53.220	53.520	43.168	359,800
2008-02-27	53.900	54.650	53.580	54.370	43.853	299,850
2008-02-26	52.590	54.830	52.350	54.320	43.716	449,680
2008-02-25	52.270	52.660	51.680	52.590	42.324	264,500
2008-02-22	52.600	52.690	51.349	52.390	42.163	447,800
2008-02-21	52.020	52.340	51.500	52.280	42.075	609,773
2008-02-20	51.100	51.580	50.240	51.520	41.463	522,031
2008-02-19	53.040	53.040	50.800	51.150	41.165	674,845
2008-02-15	52.120	52.430	51.330	52.100	41.930	623,750
2008-02-14	51.900	51.990	51.380	51.830	41.712	439,846
2008-02-13	51.640	51.930	50.800	51.820	41.704	586,830
2008-02-12	52.000	52.440	51.070	51.600	41.527	769,512
2008-02-11	51.860	52.080	51.350	51.600	41.527	736,578
2008-02-08	51.260	52.840	51.100	52.060	41.898	649,575
2008-02-07	51.930	52.190	51.180	51.740	41.640	528,845
2008-02-06	54.080	54.550	51.730	51.920	41.785	735,111
2008-02-05	55.730	55.730	53.310	54.040	43.491	421,392
2008-02-04	56.560	56.780	55.780	56.060	45.117	447,385
2008-02-01	56.910	56.910	55.370	55.850	44.948	528,275
2008-01-31	54.690	56.380	53.796	56.040	45.101	604,000
2008-01-30	56.780	56.780	54.390	54.950	44.223	661,565
2008-01-29	56.830	56.830	55.470	56.340	45.342	344,700
2008-01-28	56.850	57.150	55.770	56.280	45.294	742,300
2008-01-25	55.180	56.890	55.180	56.320	45.326	905,130
2008-01-24	53.510	55.500	53.290	55.180	44.408	653,900
2008-01-23	51.070	53.460	50.220	53.020	42.670	635,700
2008-01-22	51.510	52.320	50.000	51.740	41.640	785,880
2008-01-18	51.990	53.070	51.270	52.000	41.849	702,849
2008-01-17	53.400	53.400	51.300	51.800	41.688	778,900
2008-01-16	52.320	53.520	51.740	52.690	42.405	796,950
2008-01-15	52.910	53.490	52.200	53.150	42.775	651,400
2008-01-14	53.610	53.610	52.260	52.840	42.525	522,800
2008-01-11	53.030	53.040	51.820	52.630	42.356	519,754
2008-01-10	52.200	53.530	51.500	52.910	42.582	499,619
2008-01-09	53.180	53.180	51.320	52.070	41.906	649,400
2008-01-08	53.090	53.780	52.600	52.650	42.372	857,008
2008-01-07	53.800	53.800	51.730	52.460	42.219	708,011
2008-01-04	54.950	55.010	52.880	53.230	42.839	766,025
2008-01-03	55.580	55.580	54.730	55.080	44.328	377,400
2008-01-02	55.370	56.325	54.420	55.050	44.304	573,000

← NewerPage 79 of 79 · 4,735 trading days

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.