FDS - FactSet Research Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019274.56277.67269.30277.03277.03229,900
Aug 15, 2019270.78274.43269.30272.15272.15263,600
Aug 14, 2019275.08277.69268.62269.71269.71361,600
Aug 13, 2019272.95280.80272.95279.24279.24421,000
Aug 12, 2019276.41277.83273.37273.95273.95206,800
Aug 09, 2019280.73281.57276.20278.30278.30195,300
Aug 08, 2019277.68282.59275.87281.53281.53347,600
Aug 07, 2019271.37276.37270.37274.66274.66338,900
Aug 06, 2019270.50275.34270.50274.89274.89243,800
Aug 05, 2019274.68275.78266.06269.87269.87529,700
Aug 02, 2019279.61279.92275.76278.59278.59328,800
Aug 01, 2019277.24282.40277.24279.43279.43317,400
Jul 31, 2019276.43281.85276.43277.30277.30425,600
Jul 30, 2019280.71281.73275.00276.42276.42336,400
Jul 29, 2019283.78284.56280.79282.09282.09273,500
Jul 26, 2019278.87283.89278.36283.56283.56246,400
Jul 25, 2019278.87280.61277.08277.81277.81214,300
Jul 24, 2019276.87278.87273.62278.87278.87490,200
Jul 23, 2019282.23283.54276.71277.98277.98301,900
Jul 22, 2019279.98283.13278.75280.79280.79330,400
Jul 19, 2019285.94287.88279.56279.81279.81429,500
Jul 18, 2019283.71286.25283.02285.60285.60276,700
Jul 17, 2019282.18286.33282.13282.77282.77324,600
Jul 16, 2019291.40291.40279.76283.06283.06525,500
Jul 15, 2019295.98296.51293.13294.32294.32430,200
Jul 12, 2019295.66296.60293.80296.52296.52292,100
Jul 11, 2019292.55295.65291.83294.47294.47365,300
Jul 10, 2019292.58293.49290.12291.48291.48483,900
Jul 09, 2019289.35291.54287.91291.01291.01416,500
Jul 08, 2019293.15293.50286.77289.71289.71366,500
Jul 05, 2019296.36297.64292.24295.45295.45309,000
Jul 03, 2019293.80296.16293.80296.06296.06313,800
Jul 02, 2019286.18293.70285.72292.83292.83528,000
Jul 01, 2019290.21290.21285.74286.74286.74315,600
Jun 28, 2019286.67288.02281.72286.56286.56722,500
Jun 27, 2019280.69285.98280.23285.41285.41989,800
Jun 26, 2019285.00290.39284.37289.33289.33929,700
Jun 25, 2019298.10302.00283.23285.25285.251,469,700
Jun 24, 2019297.98299.16293.01293.33293.33791,700
Jun 21, 2019298.49299.53296.19298.08298.08670,000
Jun 20, 2019304.43305.38298.77301.26301.26534,600
Jun 19, 2019300.03302.96299.14302.05302.05512,700
Jun 18, 2019297.45301.33297.45300.40300.40264,500
Jun 17, 2019297.04299.73294.53295.64295.64227,700
Jun 14, 2019296.75297.87294.58296.33296.33345,500
Jun 13, 2019303.14304.05294.42296.88296.88365,000
Jun 12, 2019295.88301.54295.75301.49301.49427,900
Jun 11, 2019298.92299.87293.92295.00295.00307,200
Jun 10, 2019294.64298.51294.64297.08297.08351,500
Jun 07, 2019290.51295.23290.51292.16292.16225,300
Jun 06, 2019286.95291.48285.82289.71289.71328,600
Jun 05, 2019286.00287.96283.13286.95286.95474,300
Jun 04, 2019279.48285.12277.35284.98284.98436,600
Jun 03, 2019278.41279.02273.81276.89276.89358,700
May 31, 2019275.45279.96275.08278.20278.20533,400
May 30, 2019277.22279.14275.05278.25278.25578,800
May 30, 20190.72 Dividend
May 29, 2019275.92279.15274.06278.03277.31419,700
May 28, 2019280.35283.64275.46276.45275.732,260,100
May 24, 2019279.74281.71278.36280.17279.44350,000
May 23, 2019278.50279.53275.09278.10277.38419,700
May 22, 2019281.92283.93280.54280.54279.81321,000
May 21, 2019277.94282.42277.94281.61280.88426,600
May 20, 2019277.02278.27275.55276.81276.09330,000
May 17, 2019276.58280.98276.35278.42277.70332,200
May 16, 2019276.40281.99275.32278.59277.87299,600
May 15, 2019274.00278.19272.50275.00274.29389,900
May 14, 2019273.42281.94272.92276.82276.10492,700
May 13, 2019276.27277.31270.47272.24271.53317,600
May 10, 2019277.60281.40273.89280.79280.06249,500
May 09, 2019273.24278.69272.60278.42277.70164,900
May 08, 2019277.54278.66276.45276.57275.85266,200
May 07, 2019281.14282.08276.79278.24277.52347,700
May 06, 2019272.75284.32272.75283.83283.09372,700
May 03, 2019274.98279.59274.98278.84278.12216,400
May 02, 2019271.29274.83269.52274.54273.83200,100
May 01, 2019275.64275.64271.55272.02271.32259,500
Apr 30, 2019272.60276.32272.60275.87275.16266,100
Apr 29, 2019270.85273.88270.85272.59271.88212,200
Apr 26, 2019267.28271.44267.18271.12270.42222,300
Apr 25, 2019265.69267.47263.23267.09266.40174,700
Apr 24, 2019266.44268.61265.62265.73265.04261,900
Apr 23, 2019261.37267.76261.37266.81266.12285,300
Apr 22, 2019261.74262.36259.50261.06260.38245,800
Apr 18, 2019259.27263.04257.09262.12261.44262,100
Apr 17, 2019264.64264.64258.20258.38257.71313,300
Apr 16, 2019262.59265.77262.30263.52262.84283,300
Apr 15, 2019264.51264.51260.07261.77261.09195,400
Apr 12, 2019258.98260.13257.44260.13259.46178,700
Apr 11, 2019257.23257.43254.11256.28255.62190,400
Apr 10, 2019255.00257.15255.00256.36255.70141,400
Apr 09, 2019254.00255.72252.85254.95254.29189,400
Apr 08, 2019252.06255.87250.84255.84255.18280,500
Apr 05, 2019252.96255.02251.38252.85252.20233,300
Apr 04, 2019252.90253.29250.33252.94252.28194,600
Apr 03, 2019250.81252.56249.56252.40251.75182,300
Apr 02, 2019249.14250.44246.95250.05249.40249,000
Apr 01, 2019249.24249.92246.87249.27248.62256,100
Mar 29, 2019245.92248.79244.75248.27247.63275,400
Mar 28, 2019243.00245.92242.81244.93244.30288,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...