Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	258.73	263.81	258.73	259.55	454,694	+0.82(+0.32%)
Jul 30, 2019	262.74	263.69	257.39	258.72	359,490	-5.31(-2.01%)
Jul 29, 2019	265.61	266.34	262.81	264.03	292,162	-1.38(-0.52%)
Jul 26, 2019	261.02	265.71	260.54	265.41	263,146	+5.38(+2.07%)
Jul 25, 2019	261.02	262.64	259.34	260.02	229,003	-0.99(-0.38%)
Jul 24, 2019	259.14	261.02	256.10	261.02	523,733	+0.83(+0.32%)
Jul 23, 2019	264.16	265.38	259.00	260.18	322,601	-2.63(-1.00%)
Jul 22, 2019	262.06	265.00	260.90	262.81	352,987	+0.92(+0.35%)
Jul 19, 2019	267.63	269.45	261.66	261.90	458,876	-5.42(-2.03%)
Jul 18, 2019	265.55	267.93	264.90	267.32	295,638	+2.65(+1.00%)
Jul 17, 2019	264.12	268.00	264.07	264.67	346,801	-0.27(-0.10%)
Jul 16, 2019	272.75	272.75	261.85	264.94	561,440	-10.54(-3.83%)
Jul 15, 2019	277.03	277.52	274.36	275.48	459,621	-2.06(-0.74%)
Jul 12, 2019	276.73	277.61	274.99	277.54	311,972	+1.92(+0.70%)
Jul 11, 2019	273.82	276.72	273.14	275.62	390,272	+2.80(+1.03%)
Jul 10, 2019	273.85	274.70	271.55	272.82	517,054	+0.44(+0.16%)
Jul 09, 2019	270.83	272.88	269.48	272.38	444,968	+1.22(+0.45%)
Jul 08, 2019	274.38	274.71	268.41	271.16	391,520	-5.37(-1.94%)
Jul 05, 2019	277.39	278.58	273.53	276.54	330,134	-0.57(-0.21%)
Jul 03, 2019	274.99	277.20	274.99	277.11	335,263	+3.02(+1.10%)
Jul 02, 2019	267.86	274.90	267.43	274.08	564,126	+5.70(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services

Contact Information

Follow Us