Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 394.33 | 396.06 | 384.58 | 386.67 | 378.76 | 246,715 |
| 2025-08-06 | 388.08 | 392.46 | 385.07 | 391.91 | 383.89 | 462,154 |
| 2025-08-05 | 396.53 | 398.00 | 383.27 | 387.51 | 379.58 | 531,473 |
| 2025-08-04 | 393.52 | 398.50 | 391.57 | 396.16 | 388.05 | 374,481 |
| 2025-08-01 | 403.14 | 404.09 | 389.08 | 391.33 | 383.32 | 470,165 |
| 2025-07-31 | 408.06 | 409.16 | 390.83 | 402.90 | 394.65 | 946,946 |
| 2025-07-30 | 416.12 | 418.06 | 407.28 | 409.16 | 400.79 | 332,937 |
| 2025-07-29 | 416.47 | 417.31 | 411.26 | 415.49 | 406.99 | 292,435 |
| 2025-07-28 | 417.54 | 419.22 | 413.70 | 414.14 | 405.66 | 243,022 |
| 2025-07-25 | 420.49 | 424.62 | 415.93 | 419.54 | 410.95 | 348,127 |
| 2025-07-24 | 414.59 | 422.82 | 412.00 | 421.46 | 412.83 | 303,892 |
| 2025-07-23 | 416.37 | 418.15 | 413.44 | 416.26 | 407.74 | 310,835 |
| 2025-07-22 | 422.05 | 427.00 | 413.88 | 417.23 | 408.69 | 328,441 |
| 2025-07-21 | 432.71 | 432.88 | 422.80 | 423.08 | 414.42 | 274,834 |
| 2025-07-18 | 436.99 | 439.11 | 431.91 | 432.32 | 423.47 | 421,309 |
| 2025-07-17 | 436.13 | 438.97 | 432.86 | 436.57 | 427.63 | 218,473 |
| 2025-07-16 | 434.80 | 437.38 | 429.96 | 436.33 | 427.40 | 252,116 |
| 2025-07-15 | 440.01 | 441.43 | 433.53 | 434.15 | 425.26 | 347,560 |
| 2025-07-14 | 446.35 | 453.41 | 439.01 | 440.01 | 431.00 | 498,510 |
| 2025-07-11 | 448.38 | 450.00 | 444.66 | 446.21 | 437.08 | 232,216 |
| 2025-07-10 | 444.62 | 453.00 | 444.62 | 449.98 | 440.77 | 255,344 |
| 2025-07-09 | 444.00 | 447.83 | 439.84 | 447.81 | 438.64 | 146,804 |
| 2025-07-08 | 446.97 | 449.74 | 441.24 | 444.57 | 435.47 | 310,618 |
| 2025-07-07 | 447.94 | 450.33 | 444.87 | 447.89 | 438.72 | 260,621 |
| 2025-07-03 | 447.61 | 450.48 | 445.30 | 447.94 | 438.77 | 185,676 |
| 2025-07-02 | 448.90 | 450.63 | 443.75 | 447.71 | 438.55 | 191,271 |
| 2025-07-01 | 445.12 | 451.08 | 442.75 | 450.30 | 441.08 | 200,975 |
| 2025-06-30 | 441.43 | 449.07 | 438.22 | 447.28 | 438.13 | 266,954 |
| 2025-06-27 | 438.33 | 448.33 | 434.96 | 441.43 | 432.39 | 713,032 |
| 2025-06-26 | 441.84 | 442.60 | 437.00 | 437.03 | 428.08 | 306,114 |
| 2025-06-25 | 435.90 | 441.03 | 429.83 | 439.87 | 430.87 | 291,923 |
| 2025-06-24 | 437.80 | 439.93 | 428.50 | 437.60 | 428.64 | 594,108 |
| 2025-06-23 | 438.16 | 445.83 | 430.20 | 437.03 | 428.08 | 763,546 |
| 2025-06-20 | 425.82 | 428.36 | 419.61 | 422.34 | 413.70 | 763,478 |
| 2025-06-18 | 424.10 | 428.47 | 421.74 | 425.04 | 416.34 | 389,046 |
| 2025-06-17 | 417.60 | 424.94 | 417.60 | 423.70 | 415.03 | 520,819 |
| 2025-06-16 | 423.03 | 426.01 | 419.72 | 421.30 | 412.68 | 338,805 |
| 2025-06-13 | 421.25 | 424.15 | 418.22 | 419.90 | 411.31 | 325,974 |
| 2025-06-12 | 421.79 | 424.92 | 420.00 | 424.17 | 415.49 | 506,870 |
| 2025-06-11 | 425.34 | 426.19 | 421.34 | 423.38 | 414.71 | 248,421 |
| 2025-06-10 | 426.76 | 427.88 | 423.82 | 425.60 | 416.89 | 205,679 |
| 2025-06-09 | 431.98 | 431.98 | 421.15 | 426.76 | 418.03 | 223,502 |
| 2025-06-06 | 433.63 | 435.19 | 429.25 | 432.35 | 423.50 | 225,632 |
| 2025-06-05 | 434.32 | 435.99 | 430.63 | 431.48 | 422.65 | 306,856 |
| 2025-06-04 | 435.36 | 438.90 | 433.31 | 433.79 | 424.91 | 568,317 |
| 2025-06-03 | 454.84 | 455.73 | 431.16 | 434.52 | 425.63 | 818,646 |
| 2025-06-02 | 454.58 | 457.20 | 448.66 | 456.56 | 447.22 | 271,373 |
| 2025-05-30 | 464.42 | 464.56 | 450.78 | 458.26 | 448.88 | 554,135 |
| 2025-05-29 | 458.89 | 465.81 | 443.14 | 465.57 | 454.96 | 167,638 |
| 2025-05-28 | 468.60 | 468.60 | 459.98 | 460.27 | 449.78 | 219,772 |
| 2025-05-27 | 465.32 | 469.44 | 461.88 | 462.99 | 452.44 | 309,718 |
| 2025-05-23 | 458.66 | 465.40 | 458.66 | 462.80 | 452.26 | 171,323 |
| 2025-05-22 | 461.77 | 465.23 | 459.85 | 463.99 | 453.42 | 267,053 |
| 2025-05-21 | 468.39 | 471.64 | 463.31 | 464.31 | 453.73 | 352,439 |
| 2025-05-20 | 467.87 | 471.92 | 465.84 | 470.16 | 459.45 | 326,639 |
| 2025-05-19 | 470.14 | 473.33 | 466.77 | 470.39 | 459.67 | 239,995 |
| 2025-05-16 | 469.15 | 474.79 | 466.09 | 473.32 | 462.54 | 679,126 |
| 2025-05-15 | 461.38 | 469.43 | 461.38 | 469.41 | 458.72 | 425,683 |
| 2025-05-14 | 451.87 | 461.50 | 447.59 | 459.87 | 449.39 | 371,357 |
| 2025-05-13 | 457.98 | 462.22 | 450.80 | 451.43 | 441.15 | 360,793 |
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.