Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 412.52 | 412.52 | 406.64 | 407.99 | 395.95 | 167,484 |
| 2024-08-21 | 411.55 | 416.44 | 410.75 | 412.43 | 400.26 | 195,824 |
| 2024-08-20 | 411.77 | 413.00 | 410.38 | 412.29 | 400.12 | 207,369 |
| 2024-08-19 | 410.44 | 416.44 | 408.64 | 413.04 | 400.85 | 283,562 |
| 2024-08-16 | 407.69 | 412.96 | 407.61 | 410.87 | 398.74 | 192,760 |
| 2024-08-15 | 406.02 | 408.85 | 404.15 | 408.72 | 396.66 | 167,849 |
| 2024-08-14 | 401.06 | 404.71 | 398.47 | 404.33 | 392.40 | 193,380 |
| 2024-08-13 | 399.11 | 402.67 | 399.11 | 401.06 | 389.22 | 165,853 |
| 2024-08-12 | 403.80 | 404.52 | 395.89 | 397.04 | 385.32 | 131,387 |
| 2024-08-09 | 403.45 | 404.29 | 400.10 | 403.03 | 391.14 | 133,794 |
| 2024-08-08 | 400.00 | 405.64 | 400.00 | 403.78 | 391.86 | 246,722 |
| 2024-08-07 | 406.09 | 413.22 | 400.76 | 401.19 | 389.35 | 253,112 |
| 2024-08-06 | 402.99 | 409.66 | 402.99 | 404.66 | 392.72 | 178,411 |
| 2024-08-05 | 410.64 | 410.64 | 401.72 | 401.84 | 389.98 | 205,559 |
| 2024-08-02 | 409.45 | 414.74 | 406.72 | 414.56 | 402.33 | 207,710 |
| 2024-08-01 | 412.75 | 414.16 | 406.58 | 408.71 | 396.65 | 207,225 |
| 2024-07-31 | 417.03 | 417.37 | 410.20 | 413.09 | 400.90 | 377,096 |
| 2024-07-30 | 413.33 | 417.37 | 410.44 | 416.82 | 404.52 | 270,518 |
| 2024-07-29 | 414.55 | 416.08 | 411.11 | 411.30 | 399.16 | 283,335 |
| 2024-07-26 | 412.79 | 419.84 | 412.57 | 415.33 | 403.07 | 213,657 |
| 2024-07-25 | 407.00 | 417.92 | 406.34 | 411.66 | 399.51 | 212,420 |
| 2024-07-24 | 411.00 | 415.56 | 401.21 | 403.21 | 391.31 | 375,636 |
| 2024-07-23 | 426.87 | 427.35 | 405.89 | 416.14 | 403.86 | 312,865 |
| 2024-07-22 | 426.21 | 429.35 | 421.40 | 429.25 | 416.58 | 249,209 |
| 2024-07-19 | 433.34 | 433.34 | 417.10 | 424.32 | 411.80 | 306,104 |
| 2024-07-18 | 439.13 | 443.16 | 431.29 | 431.63 | 418.89 | 190,128 |
| 2024-07-17 | 440.29 | 446.77 | 438.70 | 440.91 | 427.90 | 335,258 |
| 2024-07-16 | 429.78 | 443.76 | 428.82 | 442.24 | 429.19 | 277,115 |
| 2024-07-15 | 425.24 | 429.14 | 424.31 | 428.54 | 415.89 | 144,416 |
| 2024-07-12 | 421.11 | 426.87 | 420.78 | 423.90 | 411.39 | 171,356 |
| 2024-07-11 | 416.07 | 419.77 | 414.63 | 419.10 | 406.73 | 129,180 |
| 2024-07-10 | 411.53 | 415.84 | 410.48 | 414.65 | 402.41 | 185,271 |
| 2024-07-09 | 418.39 | 419.83 | 410.09 | 411.74 | 399.59 | 194,185 |
| 2024-07-08 | 425.00 | 425.00 | 415.11 | 417.87 | 405.54 | 237,280 |
| 2024-07-05 | 417.02 | 423.97 | 413.62 | 423.41 | 410.91 | 215,723 |
| 2024-07-03 | 415.15 | 419.98 | 414.29 | 416.76 | 404.46 | 135,657 |
| 2024-07-02 | 411.31 | 416.53 | 411.31 | 416.01 | 403.73 | 269,806 |
| 2024-07-01 | 408.98 | 412.67 | 406.89 | 411.16 | 399.03 | 300,685 |
| 2024-06-28 | 415.05 | 417.02 | 405.88 | 408.27 | 396.22 | 1,081,024 |
| 2024-06-27 | 415.26 | 418.34 | 413.19 | 415.00 | 402.75 | 310,949 |
| 2024-06-26 | 415.64 | 417.56 | 407.73 | 415.66 | 403.39 | 358,541 |
| 2024-06-25 | 424.60 | 427.90 | 418.19 | 419.20 | 406.83 | 394,518 |
| 2024-06-24 | 423.97 | 435.38 | 421.31 | 424.89 | 412.35 | 632,255 |
| 2024-06-21 | 420.61 | 430.00 | 413.04 | 423.73 | 411.23 | 983,573 |
| 2024-06-20 | 409.71 | 411.89 | 406.78 | 408.35 | 396.30 | 548,226 |
| 2024-06-18 | 406.20 | 410.42 | 404.51 | 407.17 | 395.15 | 420,375 |
| 2024-06-17 | 399.79 | 407.01 | 399.49 | 406.73 | 394.73 | 339,566 |
| 2024-06-14 | 399.70 | 403.01 | 399.44 | 401.74 | 389.88 | 204,103 |
| 2024-06-13 | 405.07 | 405.54 | 399.09 | 402.79 | 390.90 | 162,943 |
| 2024-06-12 | 410.25 | 411.23 | 404.73 | 406.20 | 394.21 | 182,442 |
| 2024-06-11 | 405.56 | 408.29 | 403.16 | 408.26 | 396.21 | 237,457 |
| 2024-06-10 | 409.52 | 409.85 | 405.74 | 406.24 | 394.25 | 343,786 |
| 2024-06-07 | 410.05 | 411.79 | 406.93 | 409.93 | 397.83 | 197,412 |
| 2024-06-06 | 400.27 | 410.12 | 399.03 | 410.10 | 398.00 | 315,174 |
| 2024-06-05 | 396.18 | 402.19 | 391.84 | 401.12 | 389.28 | 260,222 |
| 2024-06-04 | 394.22 | 400.93 | 394.22 | 396.15 | 384.46 | 273,647 |
| 2024-06-03 | 400.00 | 406.00 | 393.33 | 394.89 | 383.24 | 490,916 |
| 2024-05-31 | 405.73 | 405.73 | 401.47 | 404.26 | 392.33 | 577,631 |
| 2024-05-30 | 412.75 | 412.75 | 404.54 | 406.49 | 393.48 | 398,064 |
| 2024-05-29 | 423.83 | 427.48 | 417.62 | 417.68 | 404.32 | 313,627 |
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.