Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 232.48 | 233.77 | 230.41 | 232.73 | 230.73 | 765,556 |
| 2026-04-16 | 231.94 | 234.35 | 229.53 | 231.85 | 229.86 | 813,588 |
| 2026-04-15 | 225.68 | 232.66 | 225.50 | 230.75 | 228.77 | 810,498 |
| 2026-04-14 | 228.23 | 229.31 | 221.63 | 223.55 | 221.63 | 848,658 |
| 2026-04-13 | 212.42 | 226.97 | 212.42 | 226.42 | 224.47 | 1,117,540 |
| 2026-04-10 | 214.88 | 216.24 | 210.26 | 211.60 | 209.78 | 1,302,177 |
| 2026-04-09 | 223.50 | 224.55 | 211.57 | 213.52 | 211.69 | 1,438,348 |
| 2026-04-08 | 223.18 | 226.29 | 218.64 | 222.97 | 221.05 | 1,636,333 |
| 2026-04-07 | 230.72 | 232.55 | 225.50 | 227.60 | 225.64 | 723,501 |
| 2026-04-06 | 227.54 | 231.96 | 224.37 | 230.94 | 228.96 | 812,874 |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | 225.72 | 1,012,302 |
| 2026-04-01 | 215.86 | 227.45 | 214.24 | 224.86 | 222.93 | 1,689,454 |
| 2026-03-31 | 215.70 | 222.50 | 210.59 | 216.99 | 215.13 | 2,220,827 |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | 202.79 | 1,357,121 |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | 196.63 | 957,890 |
| 2026-03-26 | 193.73 | 200.00 | 192.45 | 196.27 | 194.58 | 728,078 |
| 2026-03-25 | 200.00 | 201.97 | 191.23 | 193.88 | 192.21 | 822,983 |
| 2026-03-24 | 207.17 | 207.73 | 195.90 | 197.40 | 195.70 | 792,403 |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | 206.68 | 795,170 |
| 2026-03-20 | 208.03 | 212.42 | 206.00 | 209.27 | 207.47 | 2,000,331 |
| 2026-03-19 | 205.74 | 211.34 | 203.37 | 208.84 | 207.05 | 659,884 |
| 2026-03-18 | 206.00 | 210.74 | 203.83 | 207.82 | 206.03 | 904,904 |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209.00 | 207.20 | 755,021 |
| 2026-03-16 | 206.10 | 209.11 | 203.94 | 207.46 | 205.68 | 989,193 |
| 2026-03-13 | 205.39 | 208.00 | 201.67 | 205.65 | 203.88 | 690,428 |
| 2026-03-12 | 206.23 | 210.88 | 202.46 | 203.60 | 201.85 | 984,039 |
| 2026-03-11 | 213.28 | 216.02 | 201.95 | 205.54 | 203.77 | 1,031,793 |
| 2026-03-10 | 221.16 | 221.99 | 207.46 | 212.01 | 210.19 | 865,316 |
| 2026-03-09 | 224.06 | 225.05 | 217.00 | 221.04 | 219.14 | 892,801 |
| 2026-03-06 | 222.75 | 227.08 | 219.73 | 225.87 | 223.93 | 777,148 |
| 2026-03-05 | 224.61 | 230.03 | 220.00 | 224.92 | 222.99 | 982,388 |
| 2026-03-04 | 221.37 | 228.25 | 219.37 | 225.40 | 223.46 | 961,599 |
| 2026-03-03 | 217.43 | 223.81 | 215.13 | 222.87 | 220.96 | 838,762 |
| 2026-03-02 | 213.59 | 221.32 | 212.98 | 219.94 | 218.05 | 793,555 |
| 2026-02-27 | 211.01 | 217.68 | 208.39 | 216.81 | 214.95 | 1,208,463 |
| 2026-02-26 | 208.55 | 216.58 | 207.70 | 214.27 | 211.34 | 1,162,404 |
| 2026-02-25 | 202.00 | 207.93 | 195.26 | 206.62 | 203.79 | 1,146,969 |
| 2026-02-24 | 190.15 | 204.50 | 189.51 | 201.49 | 198.73 | 1,477,593 |
| 2026-02-23 | 192.91 | 196.44 | 189.07 | 190.26 | 187.66 | 1,179,458 |
| 2026-02-20 | 198.55 | 201.62 | 194.29 | 195.05 | 192.38 | 746,286 |
| 2026-02-19 | 197.92 | 202.00 | 194.16 | 198.88 | 196.16 | 952,945 |
| 2026-02-18 | 191.41 | 199.52 | 191.41 | 197.92 | 195.21 | 1,291,279 |
| 2026-02-17 | 201.07 | 205.00 | 185.00 | 190.06 | 187.46 | 1,453,680 |
| 2026-02-13 | 203.82 | 206.22 | 198.62 | 205.79 | 202.97 | 920,758 |
| 2026-02-12 | 194.19 | 203.77 | 190.58 | 201.95 | 199.19 | 2,185,919 |
| 2026-02-11 | 202.54 | 205.50 | 192.13 | 193.76 | 191.11 | 1,348,689 |
| 2026-02-10 | 195.50 | 210.00 | 191.35 | 204.81 | 202.01 | 1,825,690 |
| 2026-02-09 | 205.27 | 207.08 | 201.50 | 203.22 | 200.44 | 1,276,230 |
| 2026-02-06 | 212.88 | 215.53 | 206.28 | 207.32 | 204.48 | 1,265,974 |
| 2026-02-05 | 228.93 | 234.33 | 201.80 | 209.18 | 206.32 | 2,317,693 |
| 2026-02-04 | 220.01 | 227.27 | 213.19 | 225.43 | 222.35 | 1,551,943 |
| 2026-02-03 | 238.50 | 239.47 | 220.66 | 222.62 | 219.57 | 2,296,862 |
| 2026-02-02 | 254.61 | 256.97 | 245.34 | 248.76 | 245.36 | 957,489 |
| 2026-01-30 | 252.82 | 257.32 | 250.40 | 254.36 | 250.88 | 1,028,104 |
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.