Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 426.27 | 430.85 | 417.31 | 419.90 | 401.95 | 438,711 |
| 2022-12-16 | 427.61 | 433.13 | 425.63 | 428.38 | 410.06 | 518,788 |
| 2022-12-15 | 444.88 | 444.88 | 430.28 | 431.06 | 412.63 | 403,891 |
| 2022-12-14 | 457.55 | 462.19 | 446.68 | 449.30 | 430.09 | 243,238 |
| 2022-12-13 | 460.81 | 462.35 | 449.88 | 456.96 | 437.42 | 237,603 |
| 2022-12-12 | 449.89 | 456.11 | 447.29 | 449.89 | 430.65 | 211,617 |
| 2022-12-09 | 450.08 | 453.01 | 446.98 | 449.74 | 430.51 | 163,858 |
| 2022-12-08 | 450.41 | 454.69 | 448.37 | 451.30 | 432.00 | 214,673 |
| 2022-12-07 | 455.25 | 457.45 | 449.42 | 450.29 | 431.04 | 230,878 |
| 2022-12-06 | 459.80 | 460.89 | 451.25 | 454.15 | 434.73 | 243,460 |
| 2022-12-05 | 467.53 | 467.53 | 458.05 | 459.09 | 439.46 | 219,427 |
| 2022-12-02 | 467.38 | 474.13 | 465.02 | 471.15 | 451.00 | 181,952 |
| 2022-12-01 | 463.67 | 473.86 | 463.04 | 472.16 | 451.97 | 246,783 |
| 2022-11-30 | 449.83 | 461.29 | 445.01 | 461.29 | 441.57 | 629,151 |
| 2022-11-29 | 450.93 | 455.77 | 445.90 | 449.12 | 429.92 | 287,909 |
| 2022-11-28 | 453.18 | 457.18 | 450.39 | 452.35 | 432.16 | 185,547 |
| 2022-11-25 | 452.47 | 455.68 | 452.47 | 455.58 | 435.24 | 75,220 |
| 2022-11-23 | 451.65 | 456.35 | 449.44 | 453.74 | 433.48 | 169,212 |
| 2022-11-22 | 446.88 | 453.58 | 445.34 | 451.86 | 431.69 | 196,391 |
| 2022-11-21 | 435.81 | 449.07 | 434.33 | 446.61 | 426.67 | 220,126 |
| 2022-11-18 | 442.14 | 443.22 | 432.90 | 437.77 | 418.23 | 170,739 |
| 2022-11-17 | 438.17 | 438.99 | 431.48 | 436.70 | 417.20 | 168,280 |
| 2022-11-16 | 432.19 | 444.44 | 431.76 | 441.48 | 421.77 | 223,854 |
| 2022-11-15 | 430.00 | 435.49 | 425.73 | 432.92 | 413.59 | 222,138 |
| 2022-11-14 | 421.91 | 429.78 | 420.69 | 424.59 | 405.64 | 263,493 |
| 2022-11-11 | 436.82 | 437.18 | 419.91 | 421.24 | 402.43 | 325,294 |
| 2022-11-10 | 431.97 | 436.88 | 421.67 | 436.28 | 416.80 | 254,105 |
| 2022-11-09 | 421.06 | 425.48 | 416.93 | 418.18 | 399.51 | 158,593 |
| 2022-11-08 | 414.29 | 426.36 | 413.99 | 422.76 | 403.89 | 200,334 |
| 2022-11-07 | 409.76 | 415.75 | 407.85 | 414.21 | 395.72 | 132,304 |
| 2022-11-04 | 416.07 | 416.74 | 403.22 | 408.45 | 390.22 | 244,298 |
| 2022-11-03 | 411.88 | 421.66 | 410.07 | 412.52 | 394.10 | 236,034 |
| 2022-11-02 | 424.47 | 429.70 | 414.34 | 415.26 | 396.72 | 232,811 |
| 2022-11-01 | 427.94 | 430.15 | 420.94 | 426.25 | 407.22 | 263,563 |
| 2022-10-31 | 428.70 | 429.01 | 421.65 | 425.49 | 406.49 | 306,039 |
| 2022-10-28 | 422.88 | 431.37 | 419.78 | 430.40 | 411.19 | 215,277 |
| 2022-10-27 | 419.68 | 426.16 | 418.84 | 423.43 | 404.53 | 191,420 |
| 2022-10-26 | 419.97 | 423.61 | 415.86 | 417.65 | 399.00 | 216,508 |
| 2022-10-25 | 410.76 | 419.44 | 410.01 | 419.26 | 400.54 | 357,519 |
| 2022-10-24 | 410.34 | 413.26 | 403.99 | 410.17 | 391.86 | 184,096 |
| 2022-10-21 | 400.10 | 407.50 | 396.11 | 407.09 | 388.92 | 163,031 |
| 2022-10-20 | 406.68 | 406.78 | 398.74 | 399.53 | 381.69 | 174,334 |
| 2022-10-19 | 406.44 | 409.48 | 402.45 | 406.10 | 387.97 | 169,624 |
| 2022-10-18 | 415.30 | 417.14 | 405.71 | 409.29 | 391.02 | 226,018 |
| 2022-10-17 | 401.09 | 408.64 | 400.54 | 407.00 | 388.83 | 185,462 |
| 2022-10-14 | 412.60 | 412.92 | 393.84 | 394.58 | 376.96 | 277,059 |
| 2022-10-13 | 394.65 | 410.74 | 389.65 | 409.06 | 390.80 | 297,437 |
| 2022-10-12 | 415.04 | 415.04 | 401.46 | 401.66 | 383.73 | 372,807 |
| 2022-10-11 | 411.63 | 417.66 | 408.82 | 414.71 | 396.20 | 268,337 |
| 2022-10-10 | 416.70 | 416.70 | 405.59 | 412.78 | 394.35 | 244,424 |
| 2022-10-07 | 413.57 | 414.89 | 409.64 | 413.69 | 395.22 | 277,728 |
| 2022-10-06 | 423.61 | 426.59 | 417.89 | 419.25 | 400.53 | 242,414 |
| 2022-10-05 | 419.12 | 427.79 | 418.56 | 423.80 | 404.88 | 262,548 |
| 2022-10-04 | 412.71 | 422.68 | 412.50 | 422.31 | 403.46 | 263,604 |
| 2022-10-03 | 401.21 | 411.58 | 401.21 | 408.12 | 389.90 | 283,672 |
| 2022-09-30 | 399.92 | 406.61 | 396.88 | 400.11 | 382.25 | 300,689 |
| 2022-09-29 | 391.16 | 398.27 | 385.08 | 396.86 | 379.14 | 339,749 |
| 2022-09-28 | 393.39 | 398.47 | 390.22 | 393.06 | 375.51 | 311,078 |
| 2022-09-27 | 392.01 | 396.43 | 386.14 | 391.13 | 373.67 | 266,415 |
| 2022-09-26 | 391.94 | 394.90 | 385.20 | 388.42 | 371.08 | 403,096 |
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.