Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 267.65 | 269.20 | 265.11 | 266.80 | 262.11 | 1,474,048 |
| 2025-10-30 | 268.65 | 275.00 | 266.13 | 269.04 | 264.31 | 1,050,063 |
| 2025-10-29 | 287.06 | 287.06 | 266.62 | 266.89 | 262.19 | 1,219,692 |
| 2025-10-28 | 290.00 | 293.85 | 287.03 | 288.40 | 283.33 | 601,681 |
| 2025-10-27 | 287.57 | 291.86 | 285.66 | 290.33 | 285.22 | 728,189 |
| 2025-10-24 | 289.62 | 289.62 | 284.75 | 285.30 | 280.28 | 793,226 |
| 2025-10-23 | 289.92 | 292.21 | 286.38 | 286.84 | 281.79 | 739,777 |
| 2025-10-22 | 292.54 | 294.95 | 289.20 | 289.92 | 284.82 | 672,573 |
| 2025-10-21 | 289.90 | 296.80 | 285.50 | 294.11 | 288.94 | 919,368 |
| 2025-10-20 | 285.84 | 292.43 | 285.84 | 290.41 | 285.30 | 821,625 |
← NewerPage 5 of 5 · 250 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.