Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 433.82 | 433.82 | 424.77 | 427.05 | 413.39 | 247,153 |
| 2024-05-24 | 437.50 | 438.45 | 432.93 | 436.04 | 422.09 | 166,302 |
| 2024-05-23 | 446.97 | 447.59 | 436.28 | 436.36 | 422.40 | 261,036 |
| 2024-05-22 | 448.48 | 450.95 | 445.65 | 447.79 | 433.46 | 184,815 |
| 2024-05-21 | 452.38 | 452.47 | 448.37 | 449.93 | 435.53 | 184,365 |
| 2024-05-20 | 448.88 | 452.72 | 447.86 | 452.48 | 438.00 | 153,040 |
| 2024-05-17 | 447.66 | 449.59 | 444.01 | 448.88 | 434.52 | 453,258 |
| 2024-05-16 | 444.65 | 448.46 | 444.65 | 445.52 | 431.27 | 186,896 |
| 2024-05-15 | 442.91 | 447.96 | 442.71 | 445.37 | 431.12 | 192,754 |
| 2024-05-14 | 442.32 | 443.07 | 438.03 | 441.51 | 427.38 | 211,317 |
| 2024-05-13 | 440.27 | 444.08 | 438.52 | 440.03 | 425.95 | 146,072 |
| 2024-05-10 | 438.48 | 440.24 | 435.84 | 439.16 | 425.11 | 158,873 |
| 2024-05-09 | 433.61 | 436.49 | 431.64 | 435.98 | 422.03 | 226,156 |
| 2024-05-08 | 435.10 | 436.98 | 431.06 | 433.90 | 420.02 | 170,354 |
| 2024-05-07 | 434.83 | 438.41 | 434.78 | 435.46 | 421.53 | 211,114 |
| 2024-05-06 | 431.50 | 436.54 | 429.21 | 436.08 | 422.13 | 199,949 |
| 2024-05-03 | 426.30 | 431.28 | 425.79 | 428.25 | 414.55 | 197,396 |
| 2024-05-02 | 423.56 | 425.78 | 417.25 | 423.36 | 409.81 | 217,303 |
| 2024-05-01 | 415.26 | 424.96 | 415.26 | 419.57 | 406.15 | 238,418 |
| 2024-04-30 | 421.31 | 422.48 | 416.50 | 416.89 | 403.55 | 254,030 |
| 2024-04-29 | 421.21 | 425.93 | 421.21 | 422.94 | 409.41 | 212,184 |
| 2024-04-26 | 417.82 | 423.23 | 417.82 | 421.47 | 407.99 | 185,143 |
| 2024-04-25 | 422.00 | 422.56 | 418.29 | 418.71 | 405.31 | 180,116 |
| 2024-04-24 | 417.53 | 423.96 | 417.03 | 422.83 | 409.30 | 298,349 |
| 2024-04-23 | 437.88 | 437.88 | 418.12 | 419.94 | 406.50 | 362,823 |
| 2024-04-22 | 437.04 | 441.63 | 435.44 | 438.43 | 424.40 | 286,392 |
| 2024-04-19 | 431.52 | 435.82 | 429.38 | 434.02 | 420.13 | 296,810 |
| 2024-04-18 | 430.66 | 431.55 | 424.65 | 429.46 | 415.72 | 167,016 |
| 2024-04-17 | 430.33 | 432.82 | 428.36 | 429.25 | 415.52 | 247,671 |
| 2024-04-16 | 424.77 | 427.83 | 424.46 | 427.06 | 413.40 | 279,197 |
| 2024-04-15 | 430.22 | 430.98 | 422.03 | 424.09 | 410.52 | 295,548 |
| 2024-04-12 | 423.90 | 426.76 | 422.13 | 426.24 | 412.60 | 241,152 |
| 2024-04-11 | 425.89 | 429.70 | 424.57 | 427.27 | 413.60 | 316,125 |
| 2024-04-10 | 436.11 | 437.11 | 428.43 | 428.67 | 414.95 | 202,839 |
| 2024-04-09 | 442.90 | 443.31 | 437.30 | 439.68 | 425.61 | 225,265 |
| 2024-04-08 | 432.88 | 443.86 | 432.88 | 440.27 | 426.18 | 367,553 |
| 2024-04-05 | 434.19 | 434.85 | 431.26 | 433.17 | 419.31 | 216,177 |
| 2024-04-04 | 438.38 | 440.63 | 432.76 | 433.29 | 419.43 | 262,074 |
| 2024-04-03 | 437.46 | 440.11 | 432.77 | 435.86 | 421.91 | 391,363 |
| 2024-04-02 | 441.09 | 441.22 | 437.44 | 439.60 | 425.54 | 306,742 |
| 2024-04-01 | 452.10 | 452.95 | 442.58 | 442.88 | 428.71 | 234,357 |
| 2024-03-28 | 449.12 | 455.22 | 447.64 | 454.39 | 439.85 | 360,283 |
| 2024-03-27 | 447.45 | 447.71 | 443.18 | 447.38 | 433.07 | 312,566 |
| 2024-03-26 | 445.58 | 446.69 | 443.14 | 443.86 | 429.66 | 282,894 |
| 2024-03-25 | 447.86 | 447.86 | 436.25 | 444.73 | 430.50 | 359,684 |
| 2024-03-22 | 448.01 | 450.64 | 440.95 | 447.46 | 433.14 | 456,080 |
| 2024-03-21 | 474.26 | 479.00 | 449.06 | 450.66 | 436.24 | 903,580 |
| 2024-03-20 | 483.00 | 488.64 | 481.16 | 487.90 | 472.29 | 418,466 |
| 2024-03-19 | 479.82 | 486.09 | 479.75 | 481.87 | 466.45 | 289,434 |
| 2024-03-18 | 477.76 | 482.31 | 475.98 | 477.66 | 462.38 | 222,945 |
| 2024-03-15 | 472.95 | 478.65 | 472.94 | 475.96 | 460.73 | 286,011 |
| 2024-03-14 | 481.00 | 483.51 | 474.52 | 478.88 | 463.56 | 225,704 |
| 2024-03-13 | 480.37 | 486.73 | 478.46 | 481.62 | 466.21 | 227,503 |
| 2024-03-12 | 477.15 | 484.49 | 474.98 | 480.20 | 464.84 | 224,765 |
| 2024-03-11 | 467.87 | 477.37 | 465.62 | 476.85 | 461.59 | 219,887 |
| 2024-03-08 | 468.08 | 470.91 | 464.54 | 466.12 | 451.21 | 152,127 |
| 2024-03-07 | 467.69 | 469.93 | 464.88 | 467.26 | 452.31 | 155,354 |
| 2024-03-06 | 464.32 | 465.21 | 459.00 | 464.95 | 450.07 | 167,407 |
| 2024-03-05 | 462.67 | 466.78 | 461.89 | 464.33 | 449.47 | 260,872 |
| 2024-03-04 | 461.48 | 468.25 | 461.48 | 464.98 | 450.10 | 189,438 |
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.