Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 461.55 | 462.95 | 457.04 | 461.32 | 446.56 | 236,071 |
| 2024-02-29 | 466.82 | 468.00 | 460.05 | 462.58 | 447.78 | 327,420 |
| 2024-02-28 | 460.20 | 466.46 | 460.20 | 465.99 | 451.08 | 201,822 |
| 2024-02-27 | 459.00 | 461.84 | 456.85 | 461.54 | 445.82 | 183,106 |
| 2024-02-26 | 462.99 | 465.02 | 458.80 | 459.07 | 443.44 | 142,947 |
| 2024-02-23 | 460.18 | 464.26 | 460.02 | 463.47 | 447.69 | 144,264 |
| 2024-02-22 | 457.18 | 460.79 | 454.65 | 458.87 | 443.25 | 191,980 |
| 2024-02-21 | 457.24 | 457.24 | 451.72 | 453.35 | 437.91 | 187,468 |
| 2024-02-20 | 457.37 | 458.43 | 451.81 | 456.86 | 441.30 | 184,378 |
| 2024-02-16 | 463.56 | 465.67 | 456.33 | 458.42 | 442.81 | 455,503 |
| 2024-02-15 | 464.43 | 466.72 | 460.13 | 464.02 | 448.22 | 238,492 |
| 2024-02-14 | 465.23 | 468.02 | 456.93 | 461.78 | 446.06 | 252,499 |
| 2024-02-13 | 465.91 | 466.76 | 458.66 | 463.33 | 447.55 | 286,551 |
| 2024-02-12 | 477.24 | 477.74 | 468.88 | 471.22 | 455.17 | 238,147 |
| 2024-02-09 | 469.97 | 477.65 | 469.97 | 477.59 | 461.33 | 196,881 |
| 2024-02-08 | 482.26 | 482.26 | 468.14 | 470.06 | 454.05 | 231,295 |
| 2024-02-07 | 480.00 | 483.91 | 477.48 | 483.06 | 466.61 | 164,993 |
| 2024-02-06 | 477.78 | 480.29 | 474.81 | 477.41 | 461.15 | 180,902 |
| 2024-02-05 | 484.21 | 485.91 | 476.26 | 477.40 | 461.14 | 205,035 |
| 2024-02-02 | 480.19 | 487.79 | 479.44 | 486.77 | 470.20 | 210,691 |
| 2024-02-01 | 476.02 | 484.57 | 474.26 | 484.57 | 468.07 | 174,601 |
| 2024-01-31 | 480.00 | 482.51 | 474.59 | 475.92 | 459.71 | 254,260 |
| 2024-01-30 | 472.59 | 479.70 | 472.59 | 479.24 | 462.92 | 136,040 |
| 2024-01-29 | 468.43 | 472.80 | 465.67 | 472.70 | 456.60 | 167,706 |
| 2024-01-26 | 472.23 | 472.92 | 469.58 | 470.67 | 454.64 | 128,962 |
| 2024-01-25 | 469.00 | 473.91 | 465.27 | 471.08 | 455.04 | 180,805 |
| 2024-01-24 | 472.56 | 473.69 | 469.85 | 470.85 | 454.82 | 155,775 |
| 2024-01-23 | 468.71 | 471.66 | 468.03 | 470.91 | 454.88 | 163,355 |
| 2024-01-22 | 464.12 | 468.81 | 463.78 | 467.77 | 451.84 | 166,510 |
| 2024-01-19 | 463.53 | 465.06 | 459.44 | 463.45 | 447.67 | 204,596 |
| 2024-01-18 | 460.49 | 462.46 | 458.08 | 461.18 | 445.48 | 147,994 |
| 2024-01-17 | 461.12 | 465.47 | 458.29 | 458.42 | 442.81 | 136,900 |
| 2024-01-16 | 465.00 | 465.84 | 460.14 | 462.23 | 446.49 | 176,915 |
| 2024-01-12 | 467.65 | 469.22 | 463.07 | 466.56 | 450.67 | 147,314 |
| 2024-01-11 | 463.97 | 465.45 | 459.22 | 464.96 | 449.13 | 214,236 |
| 2024-01-10 | 455.59 | 463.25 | 454.84 | 462.77 | 447.01 | 233,748 |
| 2024-01-09 | 456.49 | 460.09 | 454.28 | 454.51 | 439.03 | 152,249 |
| 2024-01-08 | 459.26 | 460.08 | 454.26 | 458.76 | 443.14 | 183,562 |
| 2024-01-05 | 458.25 | 460.00 | 454.99 | 456.58 | 441.03 | 182,682 |
| 2024-01-04 | 453.53 | 460.64 | 451.96 | 458.16 | 442.56 | 163,120 |
| 2024-01-03 | 462.43 | 463.39 | 454.14 | 454.72 | 439.24 | 244,028 |
| 2024-01-02 | 464.12 | 471.74 | 450.50 | 462.74 | 446.98 | 301,531 |
| 2023-12-29 | 473.30 | 478.35 | 473.30 | 477.05 | 460.81 | 148,783 |
| 2023-12-28 | 475.34 | 478.60 | 473.36 | 476.79 | 460.56 | 226,748 |
| 2023-12-27 | 472.64 | 474.73 | 470.77 | 474.21 | 458.06 | 162,938 |
| 2023-12-26 | 466.45 | 472.83 | 466.45 | 472.31 | 456.23 | 181,293 |
| 2023-12-22 | 472.68 | 475.00 | 465.62 | 469.13 | 453.16 | 250,677 |
| 2023-12-21 | 454.86 | 471.36 | 453.84 | 470.18 | 454.17 | 485,272 |
| 2023-12-20 | 445.44 | 461.73 | 444.30 | 452.32 | 436.92 | 435,363 |
| 2023-12-19 | 445.00 | 468.72 | 441.15 | 448.65 | 433.37 | 561,016 |
| 2023-12-18 | 459.46 | 460.18 | 455.19 | 458.48 | 442.87 | 358,885 |
| 2023-12-15 | 450.50 | 460.84 | 450.50 | 456.96 | 441.40 | 651,099 |
| 2023-12-14 | 458.94 | 461.66 | 452.60 | 454.00 | 438.54 | 321,546 |
| 2023-12-13 | 455.48 | 461.85 | 454.59 | 458.98 | 443.35 | 300,732 |
| 2023-12-12 | 449.61 | 453.43 | 446.95 | 453.20 | 437.77 | 299,571 |
| 2023-12-11 | 444.99 | 450.64 | 444.99 | 449.14 | 433.85 | 230,821 |
| 2023-12-08 | 439.96 | 444.64 | 439.03 | 443.89 | 428.78 | 228,773 |
| 2023-12-07 | 444.01 | 445.61 | 441.49 | 442.14 | 427.09 | 210,661 |
| 2023-12-06 | 448.37 | 450.69 | 441.47 | 443.54 | 428.44 | 229,414 |
| 2023-12-05 | 453.56 | 453.56 | 442.59 | 446.50 | 431.30 | 253,445 |
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.