Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 228.12 | 231.79 | 225.37 | 229.56 | 227.59 | 523,053 |
| 2026-04-27 | 224.22 | 229.62 | 222.90 | 225.33 | 223.39 | 587,507 |
| 2026-04-24 | 227.39 | 228.95 | 221.85 | 224.12 | 222.19 | 768,941 |
| 2026-04-23 | 239.52 | 241.12 | 222.45 | 228.08 | 226.12 | 908,633 |
| 2026-04-22 | 243.92 | 245.52 | 239.41 | 242.72 | 240.63 | 716,032 |
| 2026-04-21 | 237.41 | 247.33 | 236.05 | 240.32 | 238.26 | 791,156 |
| 2026-04-20 | 232.31 | 236.59 | 230.52 | 235.88 | 233.85 | 981,738 |
← NewerPage 3 of 3 · 127 trading days
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.