Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 460.47 | 461.28 | 453.88 | 456.40 | 446.00 | 330,745 |
| 2025-05-09 | 449.08 | 455.48 | 448.51 | 454.62 | 444.26 | 385,048 |
| 2025-05-08 | 441.00 | 452.74 | 438.57 | 448.49 | 438.27 | 357,197 |
| 2025-05-07 | 431.27 | 442.31 | 424.99 | 440.20 | 430.17 | 341,866 |
| 2025-05-06 | 430.40 | 435.14 | 429.28 | 429.82 | 420.03 | 243,907 |
| 2025-05-05 | 432.94 | 437.61 | 431.63 | 433.09 | 423.22 | 126,969 |
| 2025-05-02 | 435.62 | 437.99 | 431.71 | 434.56 | 424.66 | 234,573 |
| 2025-05-01 | 431.09 | 434.62 | 429.69 | 429.89 | 420.10 | 223,926 |
| 2025-04-30 | 425.57 | 433.00 | 422.48 | 432.22 | 422.37 | 285,187 |
| 2025-04-29 | 423.22 | 429.60 | 421.61 | 428.71 | 418.94 | 209,477 |
| 2025-04-28 | 426.94 | 428.66 | 420.00 | 422.90 | 413.27 | 227,286 |
| 2025-04-25 | 427.01 | 428.00 | 423.08 | 424.47 | 414.80 | 151,568 |
| 2025-04-24 | 425.99 | 430.79 | 423.65 | 428.15 | 418.40 | 174,201 |
| 2025-04-23 | 428.41 | 436.73 | 424.07 | 425.52 | 415.83 | 253,166 |
| 2025-04-22 | 416.00 | 425.60 | 416.00 | 423.96 | 414.30 | 222,153 |
| 2025-04-21 | 423.72 | 423.72 | 409.20 | 413.03 | 403.62 | 210,653 |
| 2025-04-17 | 426.80 | 430.93 | 425.67 | 427.05 | 417.32 | 255,290 |
| 2025-04-16 | 434.00 | 435.16 | 425.13 | 427.23 | 417.50 | 243,117 |
| 2025-04-15 | 434.06 | 437.99 | 432.72 | 436.23 | 426.29 | 395,745 |
| 2025-04-14 | 431.75 | 436.65 | 426.04 | 433.00 | 423.14 | 269,484 |
| 2025-04-11 | 414.07 | 428.47 | 405.05 | 425.44 | 415.75 | 266,476 |
| 2025-04-10 | 421.65 | 423.09 | 407.24 | 416.69 | 407.20 | 294,851 |
| 2025-04-09 | 395.21 | 428.42 | 391.69 | 426.82 | 417.10 | 457,497 |
| 2025-04-08 | 417.19 | 417.19 | 394.11 | 398.85 | 389.76 | 311,661 |
| 2025-04-07 | 423.47 | 423.47 | 400.55 | 405.58 | 396.34 | 554,617 |
| 2025-04-04 | 433.67 | 439.26 | 414.55 | 416.19 | 406.71 | 769,259 |
| 2025-04-03 | 442.75 | 454.17 | 436.68 | 437.15 | 427.19 | 338,568 |
| 2025-04-02 | 456.51 | 456.51 | 448.24 | 451.72 | 441.43 | 375,357 |
| 2025-04-01 | 454.86 | 460.39 | 452.39 | 457.01 | 446.60 | 263,511 |
| 2025-03-31 | 448.07 | 456.01 | 444.81 | 454.64 | 444.28 | 399,229 |
| 2025-03-28 | 450.00 | 452.08 | 445.13 | 448.76 | 438.54 | 312,797 |
| 2025-03-27 | 442.74 | 451.12 | 442.21 | 449.23 | 439.00 | 287,525 |
| 2025-03-26 | 441.43 | 442.99 | 438.54 | 441.24 | 431.19 | 244,285 |
| 2025-03-25 | 435.52 | 440.76 | 433.12 | 439.40 | 429.39 | 266,005 |
| 2025-03-24 | 435.59 | 440.57 | 431.48 | 432.11 | 422.27 | 340,045 |
| 2025-03-21 | 425.78 | 433.50 | 423.56 | 432.86 | 423.00 | 541,234 |
| 2025-03-20 | 435.76 | 449.47 | 423.81 | 430.93 | 421.11 | 587,482 |
| 2025-03-19 | 438.54 | 442.92 | 435.95 | 438.40 | 428.41 | 530,179 |
| 2025-03-18 | 438.71 | 441.82 | 434.97 | 439.82 | 429.80 | 234,368 |
| 2025-03-17 | 435.02 | 442.02 | 433.96 | 439.65 | 429.63 | 337,044 |
| 2025-03-14 | 429.20 | 437.06 | 428.71 | 436.85 | 426.90 | 242,550 |
| 2025-03-13 | 430.74 | 432.68 | 425.34 | 427.50 | 417.76 | 241,951 |
| 2025-03-12 | 431.66 | 433.16 | 423.61 | 429.87 | 420.08 | 292,070 |
| 2025-03-11 | 442.36 | 448.69 | 430.00 | 431.17 | 421.35 | 365,151 |
| 2025-03-10 | 438.03 | 451.62 | 437.53 | 442.91 | 432.82 | 296,781 |
| 2025-03-07 | 437.14 | 442.25 | 431.68 | 440.73 | 430.69 | 248,939 |
| 2025-03-06 | 440.24 | 444.91 | 437.82 | 441.70 | 431.64 | 228,679 |
| 2025-03-05 | 443.11 | 449.04 | 440.89 | 445.42 | 435.27 | 271,566 |
| 2025-03-04 | 454.43 | 457.95 | 442.44 | 444.72 | 434.59 | 284,144 |
| 2025-03-03 | 464.79 | 466.74 | 456.17 | 458.09 | 447.65 | 229,183 |
| 2025-02-28 | 456.38 | 462.34 | 453.02 | 461.74 | 451.22 | 292,626 |
| 2025-02-27 | 454.17 | 458.75 | 453.23 | 454.71 | 443.33 | 192,075 |
| 2025-02-26 | 460.31 | 463.36 | 453.09 | 453.68 | 442.33 | 200,968 |
| 2025-02-25 | 462.74 | 465.41 | 461.27 | 462.94 | 451.36 | 247,489 |
| 2025-02-24 | 461.95 | 465.88 | 459.73 | 461.56 | 450.01 | 184,410 |
| 2025-02-21 | 464.90 | 465.27 | 458.10 | 461.78 | 450.23 | 161,605 |
| 2025-02-20 | 463.67 | 466.77 | 461.47 | 466.13 | 454.47 | 162,804 |
| 2025-02-19 | 457.92 | 467.08 | 455.66 | 466.18 | 454.52 | 218,345 |
| 2025-02-18 | 456.07 | 461.20 | 452.88 | 460.10 | 448.59 | 198,933 |
| 2025-02-14 | 459.13 | 462.42 | 456.00 | 456.09 | 444.68 | 190,431 |
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.