FDS - FactSet Research Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019265.14269.91264.28269.49269.49356,588
Dec 05, 2019264.28265.99263.46263.78263.78334,800
Dec 04, 2019260.57263.63260.47263.60263.60262,000
Dec 03, 2019257.65260.12257.12259.86259.86278,500
Dec 02, 2019259.98261.30258.18260.14260.14297,000
Nov 29, 2019261.06262.20259.13259.65259.65149,600
Nov 27, 2019263.00263.00259.11261.85261.85237,900
Nov 27, 20190.72 Dividend
Nov 26, 2019261.20264.36260.70262.02261.30509,300
Nov 25, 2019259.97262.51259.90260.89260.17285,500
Nov 22, 2019258.29260.78257.92260.16259.45197,100
Nov 21, 2019262.39262.39257.51257.89257.18302,900
Nov 20, 2019258.96262.86257.00261.90261.18277,600
Nov 19, 2019254.61259.94254.45259.80259.09281,200
Nov 18, 2019254.41255.45250.61252.84252.15384,800
Nov 15, 2019259.97260.72254.40254.75254.05516,500
Nov 14, 2019253.95260.16253.41259.97259.26351,500
Nov 13, 2019249.83255.90249.29254.91254.21218,800
Nov 12, 2019248.16251.72248.03250.81250.12257,100
Nov 11, 2019245.36251.93245.36248.32247.64445,000
Nov 08, 2019252.79253.37245.62246.72246.04485,800
Nov 07, 2019257.77257.79251.66252.79252.10357,300
Nov 06, 2019254.62257.82253.97256.98256.27226,100
Nov 05, 2019256.90257.49251.83255.30254.60219,400
Nov 04, 2019256.59258.85255.16255.53254.83291,600
Nov 01, 2019254.64256.63253.93255.87255.17203,500
Oct 31, 2019253.02253.95250.59253.52252.82305,700
Oct 30, 2019256.22256.22251.37253.68252.98233,300
Oct 29, 2019258.00260.68255.83256.33255.63331,500
Oct 28, 2019255.67258.64255.67257.89257.18308,600
Oct 25, 2019253.20254.63251.64254.07253.37192,300
Oct 24, 2019254.29254.29251.54253.22252.52217,900
Oct 23, 2019250.64253.13250.53253.01252.31242,900
Oct 22, 2019251.27254.54249.89250.64249.95346,400
Oct 21, 2019251.37252.46247.73250.01249.32264,600
Oct 18, 2019251.63253.81249.62249.74249.05472,200
Oct 17, 2019249.73252.96248.41251.77251.08277,100
Oct 16, 2019246.49249.00244.87248.95248.27329,500
Oct 15, 2019245.81247.73244.84246.20245.52393,100
Oct 14, 2019244.98246.82243.59244.02243.35228,000
Oct 11, 2019245.53247.55243.73245.30244.63526,000
Oct 10, 2019240.45242.99238.62241.43240.77299,600
Oct 09, 2019236.63242.65235.68240.92240.26407,100
Oct 08, 2019237.93237.93233.09234.28233.64483,500
Oct 07, 2019240.37241.39239.09239.44238.78337,600
Oct 04, 2019239.00241.44237.61241.04240.38248,100
Oct 03, 2019235.65239.01233.25238.19237.54491,000
Oct 02, 2019238.08240.24234.75235.98235.33503,400
Oct 01, 2019243.26245.00237.50240.07239.41488,100
Sep 30, 2019242.12244.72240.44242.97242.30513,600
Sep 27, 2019239.00247.00238.00242.12241.45877,800
Sep 26, 2019249.80254.70239.75245.71245.031,828,900
Sep 25, 2019267.88272.79267.88270.99270.25440,300
Sep 24, 2019273.43274.49267.94268.32267.58536,100
Sep 23, 2019279.46279.70271.87273.44272.69574,800
Sep 20, 2019286.00286.13281.62282.29281.51493,500
Sep 19, 2019283.80288.34282.77285.01284.23275,200
Sep 18, 2019281.50289.98280.52283.00282.22469,400
Sep 17, 2019277.03281.27277.03281.07280.30213,600
Sep 16, 2019275.78277.73274.05277.41276.65234,800
Sep 13, 2019279.00279.25274.36277.46276.70320,100
Sep 12, 2019276.09278.58274.24276.65275.89224,800
Sep 11, 2019270.10273.99268.43273.96273.21327,300
Sep 10, 2019267.08269.82261.93269.82269.08526,300
Sep 09, 2019277.26277.56266.00268.78268.04345,600
Sep 06, 2019274.15277.73274.01275.62274.86262,200
Sep 05, 2019274.02276.75271.47273.84273.09251,100
Sep 04, 2019272.81273.09267.55270.95270.21302,500
Sep 03, 2019270.30272.99268.34270.32269.58303,600
Aug 30, 2019272.11273.02269.31272.09271.34249,400
Aug 29, 2019276.07277.39270.53270.84270.10269,600
Aug 29, 20190.72 Dividend
Aug 28, 2019272.92276.92272.00275.96274.48183,300
Aug 27, 2019273.56274.69271.19273.73272.27252,800
Aug 26, 2019271.64272.00268.75271.55270.10197,000
Aug 23, 2019274.83277.23268.50269.61268.17249,900
Aug 22, 2019279.00279.00274.82275.81274.33244,300
Aug 21, 2019277.86280.01276.48277.66276.17219,700
Aug 20, 2019276.48278.10273.14275.87274.39532,500
Aug 19, 2019280.00280.94277.22277.43275.95208,800
Aug 16, 2019274.56277.67273.99277.03275.55244,700
Aug 15, 2019270.78274.43269.30272.15270.69265,300
Aug 14, 2019275.08277.69268.62269.71268.27361,600
Aug 13, 2019272.95280.80272.95279.24277.75421,000
Aug 12, 2019276.41277.83273.37273.95272.48206,800
Aug 09, 2019280.73281.57276.20278.30276.81195,300
Aug 08, 2019277.68282.59275.87281.53280.02347,600
Aug 07, 2019271.37276.37270.37274.66273.19338,900
Aug 06, 2019270.50275.34270.50274.89273.42243,800
Aug 05, 2019274.68275.78266.06269.87268.43529,700
Aug 02, 2019279.61279.92275.76278.59277.10328,800
Aug 01, 2019277.24282.40277.24279.43277.94317,400
Jul 31, 2019276.43281.85276.43277.30275.82425,600
Jul 30, 2019280.71281.73275.00276.42274.94336,400
Jul 29, 2019283.78284.56280.79282.09280.58273,500
Jul 26, 2019278.87283.89278.36283.56282.04246,400
Jul 25, 2019278.87280.61277.08277.81276.32214,300
Jul 24, 2019276.87278.87273.62278.87277.38490,200
Jul 23, 2019282.23283.54276.71277.98276.49301,900
Jul 22, 2019279.98283.13278.75280.79279.29330,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...