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 |
| 2025-10-17 | 278.86 | 289.48 | 277.09 | 286.67 | 281.63 | 796,006 |
| 2025-10-16 | 284.00 | 284.30 | 275.24 | 278.01 | 273.12 | 543,274 |
| 2025-10-15 | 285.98 | 291.50 | 283.20 | 283.95 | 278.95 | 481,899 |
| 2025-10-14 | 285.00 | 289.46 | 281.04 | 285.75 | 280.72 | 946,371 |
| 2025-10-13 | 284.33 | 288.87 | 283.89 | 285.99 | 280.96 | 629,260 |
| 2025-10-10 | 285.00 | 289.30 | 281.00 | 283.13 | 278.15 | 1,170,724 |
| 2025-10-09 | 285.45 | 287.64 | 280.54 | 283.08 | 278.10 | 1,141,415 |
| 2025-10-08 | 278.91 | 281.61 | 273.85 | 281.47 | 276.52 | 688,143 |
| 2025-10-07 | 276.55 | 280.05 | 274.13 | 276.93 | 272.06 | 604,370 |
| 2025-10-06 | 283.34 | 283.74 | 272.50 | 275.01 | 270.17 | 1,113,349 |
| 2025-10-03 | 281.70 | 283.52 | 280.03 | 282.33 | 277.36 | 543,249 |
| 2025-10-02 | 286.00 | 289.54 | 280.20 | 281.88 | 276.92 | 766,110 |
| 2025-10-01 | 287.13 | 289.13 | 282.00 | 286.73 | 281.69 | 725,094 |
| 2025-09-30 | 290.00 | 290.39 | 284.16 | 286.49 | 281.45 | 592,616 |
| 2025-09-29 | 291.02 | 292.11 | 287.30 | 290.67 | 285.56 | 656,280 |
| 2025-09-26 | 285.24 | 292.03 | 284.42 | 289.69 | 284.59 | 546,792 |
| 2025-09-25 | 286.90 | 287.69 | 282.01 | 283.86 | 278.87 | 670,815 |
| 2025-09-24 | 288.00 | 291.22 | 284.39 | 286.16 | 281.13 | 934,690 |
| 2025-09-23 | 296.40 | 296.77 | 286.52 | 288.41 | 283.34 | 1,100,088 |
| 2025-09-22 | 294.50 | 301.75 | 293.86 | 295.63 | 290.43 | 1,391,754 |
| 2025-09-19 | 304.50 | 304.75 | 288.84 | 289.15 | 284.06 | 1,781,606 |
| 2025-09-18 | 338.53 | 338.53 | 297.86 | 301.23 | 295.93 | 2,608,057 |
| 2025-09-17 | 345.94 | 348.39 | 332.80 | 336.04 | 330.13 | 1,082,451 |
| 2025-09-16 | 344.14 | 346.28 | 341.79 | 345.19 | 339.12 | 639,778 |
| 2025-09-15 | 363.33 | 364.83 | 343.60 | 344.43 | 338.37 | 843,072 |
| 2025-09-12 | 370.01 | 370.98 | 361.73 | 361.84 | 355.47 | 444,427 |
| 2025-09-11 | 363.36 | 370.61 | 362.34 | 370.50 | 363.98 | 454,331 |
| 2025-09-10 | 371.53 | 371.53 | 360.82 | 361.76 | 355.40 | 437,734 |
| 2025-09-09 | 372.80 | 375.50 | 368.70 | 372.86 | 366.30 | 399,611 |
| 2025-09-08 | 371.53 | 377.07 | 369.44 | 375.34 | 368.74 | 500,496 |
| 2025-09-05 | 370.39 | 373.10 | 368.55 | 371.01 | 364.48 | 313,571 |
| 2025-09-04 | 372.06 | 372.06 | 366.12 | 369.48 | 362.98 | 348,317 |
| 2025-09-03 | 367.37 | 371.03 | 365.62 | 370.80 | 364.28 | 297,608 |
| 2025-09-02 | 371.93 | 372.88 | 362.41 | 368.88 | 362.39 | 499,054 |
| 2025-08-29 | 374.87 | 375.53 | 371.38 | 373.32 | 366.75 | 334,679 |
| 2025-08-28 | 380.05 | 381.68 | 374.82 | 375.77 | 368.08 | 298,634 |
| 2025-08-27 | 379.00 | 384.33 | 378.93 | 380.22 | 372.44 | 403,031 |
| 2025-08-26 | 381.62 | 386.52 | 375.15 | 380.00 | 372.22 | 506,286 |
| 2025-08-25 | 381.04 | 386.33 | 380.02 | 382.65 | 374.82 | 432,926 |
| 2025-08-22 | 378.37 | 385.63 | 373.48 | 381.62 | 373.81 | 380,138 |
| 2025-08-21 | 384.95 | 387.21 | 375.37 | 376.96 | 369.24 | 463,954 |
| 2025-08-20 | 376.71 | 387.75 | 374.46 | 387.64 | 379.71 | 761,907 |
| 2025-08-19 | 369.52 | 375.59 | 369.52 | 374.10 | 366.44 | 505,716 |
| 2025-08-18 | 370.00 | 371.72 | 365.76 | 371.15 | 363.55 | 465,043 |
| 2025-08-15 | 376.05 | 376.18 | 368.99 | 369.62 | 362.05 | 491,803 |
| 2025-08-14 | 376.04 | 379.10 | 372.48 | 374.96 | 367.29 | 275,579 |
| 2025-08-13 | 371.77 | 378.55 | 367.36 | 376.20 | 368.50 | 543,000 |
| 2025-08-12 | 378.34 | 378.34 | 368.04 | 370.74 | 363.15 | 481,943 |
| 2025-08-11 | 382.40 | 384.49 | 376.84 | 377.57 | 369.84 | 405,412 |
| 2025-08-08 | 387.51 | 389.96 | 381.30 | 382.43 | 374.60 | 219,024 |
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.