Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 268.69 | 272.27 | 249.68 | 252.79 | 249.33 | 1,258,231 |
| 2026-01-28 | 268.30 | 272.68 | 263.02 | 269.86 | 266.17 | 788,124 |
| 2026-01-27 | 285.16 | 286.36 | 265.63 | 268.66 | 264.98 | 918,936 |
| 2026-01-26 | 287.09 | 288.71 | 283.75 | 286.33 | 282.41 | 293,566 |
| 2026-01-23 | 289.29 | 290.75 | 284.35 | 286.68 | 282.76 | 256,843 |
| 2026-01-22 | 285.55 | 290.21 | 285.55 | 288.79 | 284.84 | 362,068 |
| 2026-01-21 | 278.30 | 285.65 | 278.00 | 284.13 | 280.24 | 458,592 |
| 2026-01-20 | 285.00 | 289.54 | 276.57 | 277.05 | 273.26 | 800,427 |
| 2026-01-16 | 287.73 | 290.22 | 282.00 | 288.60 | 284.65 | 668,094 |
| 2026-01-15 | 293.82 | 296.65 | 288.98 | 289.68 | 285.72 | 537,147 |
| 2026-01-14 | 291.11 | 296.04 | 289.44 | 295.27 | 291.23 | 449,566 |
| 2026-01-13 | 296.94 | 297.92 | 286.27 | 291.77 | 287.78 | 613,673 |
| 2026-01-12 | 297.38 | 300.63 | 294.88 | 296.92 | 292.86 | 395,663 |
| 2026-01-09 | 296.46 | 297.36 | 290.22 | 294.45 | 290.42 | 459,684 |
| 2026-01-08 | 292.15 | 299.51 | 290.71 | 294.17 | 290.15 | 510,238 |
| 2026-01-07 | 293.35 | 295.92 | 289.46 | 292.95 | 288.94 | 363,242 |
| 2026-01-06 | 286.04 | 293.37 | 283.15 | 292.79 | 288.78 | 497,173 |
| 2026-01-05 | 280.57 | 289.36 | 280.01 | 286.36 | 282.44 | 615,474 |
| 2026-01-02 | 288.55 | 289.19 | 283.02 | 284.90 | 281.00 | 682,252 |
| 2025-12-31 | 290.52 | 293.69 | 289.85 | 290.19 | 286.22 | 422,437 |
| 2025-12-30 | 291.69 | 293.85 | 290.00 | 291.40 | 287.41 | 391,337 |
| 2025-12-29 | 293.34 | 295.36 | 291.17 | 293.43 | 289.42 | 475,641 |
| 2025-12-26 | 290.00 | 292.70 | 288.50 | 292.13 | 288.13 | 327,869 |
| 2025-12-24 | 291.32 | 292.96 | 287.69 | 290.09 | 286.12 | 228,546 |
| 2025-12-23 | 291.59 | 291.72 | 288.89 | 290.88 | 286.90 | 421,628 |
| 2025-12-22 | 288.54 | 295.43 | 288.50 | 290.94 | 286.96 | 716,096 |
| 2025-12-19 | 277.55 | 289.64 | 275.90 | 288.54 | 284.59 | 2,270,556 |
| 2025-12-18 | 302.69 | 306.10 | 268.26 | 273.39 | 269.65 | 2,253,753 |
| 2025-12-17 | 297.05 | 300.28 | 294.81 | 296.13 | 292.08 | 878,310 |
| 2025-12-16 | 292.76 | 293.55 | 290.14 | 293.00 | 288.99 | 756,316 |
| 2025-12-15 | 292.27 | 293.39 | 288.73 | 292.03 | 288.03 | 706,082 |
| 2025-12-12 | 292.65 | 294.66 | 289.68 | 292.47 | 288.47 | 634,722 |
| 2025-12-11 | 291.08 | 297.91 | 290.72 | 291.55 | 287.56 | 615,040 |
| 2025-12-10 | 288.04 | 290.19 | 284.23 | 288.20 | 284.26 | 709,394 |
| 2025-12-09 | 286.47 | 290.44 | 286.23 | 287.56 | 283.63 | 816,877 |
| 2025-12-08 | 288.16 | 290.00 | 282.45 | 286.89 | 282.97 | 870,339 |
| 2025-12-05 | 278.29 | 291.62 | 278.01 | 290.63 | 286.65 | 1,489,423 |
| 2025-12-04 | 281.62 | 284.12 | 277.21 | 278.92 | 275.10 | 352,232 |
| 2025-12-03 | 278.13 | 282.65 | 276.35 | 279.15 | 275.33 | 496,953 |
| 2025-12-02 | 276.76 | 279.12 | 273.00 | 278.28 | 274.47 | 615,776 |
| 2025-12-01 | 275.00 | 281.85 | 273.46 | 277.13 | 273.34 | 875,564 |
| 2025-11-28 | 278.73 | 280.24 | 276.96 | 277.27 | 273.48 | 273,058 |
| 2025-11-26 | 276.79 | 280.21 | 276.79 | 277.41 | 272.53 | 451,275 |
| 2025-11-25 | 276.15 | 280.88 | 274.60 | 278.73 | 273.83 | 653,847 |
| 2025-11-24 | 273.68 | 275.90 | 270.84 | 271.76 | 266.98 | 3,959,808 |
| 2025-11-21 | 275.09 | 279.69 | 273.29 | 277.02 | 272.15 | 946,318 |
| 2025-11-20 | 267.10 | 275.12 | 267.10 | 273.05 | 268.25 | 638,839 |
| 2025-11-19 | 272.00 | 274.00 | 266.46 | 267.02 | 262.32 | 571,696 |
| 2025-11-18 | 274.26 | 275.24 | 269.20 | 272.11 | 267.32 | 828,272 |
| 2025-11-17 | 272.26 | 274.74 | 270.52 | 273.65 | 268.84 | 1,138,339 |
| 2025-11-14 | 277.37 | 280.19 | 271.38 | 273.91 | 269.09 | 677,773 |
| 2025-11-13 | 269.46 | 281.98 | 268.25 | 277.94 | 273.05 | 944,910 |
| 2025-11-12 | 274.00 | 274.00 | 268.01 | 271.88 | 267.10 | 490,705 |
| 2025-11-11 | 268.00 | 274.00 | 266.22 | 271.56 | 266.78 | 707,084 |
| 2025-11-10 | 261.99 | 266.58 | 258.46 | 265.09 | 260.43 | 688,499 |
| 2025-11-07 | 255.12 | 264.78 | 254.04 | 262.60 | 257.98 | 753,673 |
| 2025-11-06 | 258.16 | 258.68 | 250.50 | 253.62 | 249.16 | 1,405,599 |
| 2025-11-05 | 263.18 | 264.00 | 259.78 | 261.14 | 256.55 | 693,760 |
| 2025-11-04 | 265.63 | 266.43 | 258.15 | 264.58 | 259.93 | 814,218 |
| 2025-11-03 | 266.29 | 267.95 | 260.00 | 264.57 | 259.92 | 888,560 |
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.