Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 459.13 | 462.42 | 456.00 | 456.09 | 444.68 | 190,431 |
| 2025-02-13 | 456.54 | 460.21 | 454.76 | 459.39 | 447.90 | 224,427 |
| 2025-02-12 | 449.88 | 454.66 | 448.18 | 454.21 | 442.85 | 212,089 |
| 2025-02-11 | 457.80 | 458.30 | 450.51 | 454.28 | 442.92 | 281,092 |
| 2025-02-10 | 472.47 | 472.47 | 459.13 | 460.66 | 449.14 | 222,053 |
| 2025-02-07 | 472.57 | 473.81 | 465.00 | 466.79 | 455.11 | 221,895 |
| 2025-02-06 | 470.26 | 471.71 | 467.53 | 469.28 | 457.54 | 207,597 |
| 2025-02-05 | 467.26 | 468.93 | 463.37 | 468.82 | 457.09 | 178,583 |
| 2025-02-04 | 468.09 | 472.67 | 466.59 | 466.84 | 455.16 | 240,860 |
| 2025-02-03 | 469.14 | 474.32 | 464.11 | 469.81 | 458.06 | 336,120 |
| 2025-01-31 | 470.99 | 477.92 | 469.53 | 474.41 | 462.54 | 1,350,165 |
| 2025-01-30 | 470.07 | 474.86 | 468.97 | 472.12 | 460.31 | 219,510 |
| 2025-01-29 | 467.89 | 471.45 | 462.92 | 464.63 | 453.01 | 250,014 |
| 2025-01-28 | 470.00 | 477.02 | 465.69 | 470.62 | 458.85 | 374,994 |
| 2025-01-27 | 467.67 | 476.83 | 461.35 | 475.43 | 463.54 | 334,008 |
| 2025-01-24 | 464.36 | 467.41 | 463.69 | 467.12 | 455.43 | 217,253 |
| 2025-01-23 | 465.07 | 465.38 | 460.94 | 464.38 | 452.76 | 277,636 |
| 2025-01-22 | 465.00 | 465.84 | 462.36 | 464.77 | 453.14 | 341,110 |
| 2025-01-21 | 465.00 | 468.80 | 463.92 | 466.14 | 454.48 | 250,031 |
| 2025-01-17 | 458.75 | 464.81 | 458.75 | 462.99 | 451.41 | 388,302 |
| 2025-01-16 | 455.40 | 460.91 | 449.94 | 459.97 | 448.46 | 265,091 |
| 2025-01-15 | 461.00 | 462.06 | 449.51 | 453.98 | 442.62 | 477,907 |
| 2025-01-14 | 457.31 | 457.31 | 450.85 | 454.17 | 442.81 | 279,289 |
| 2025-01-13 | 449.72 | 456.51 | 449.72 | 454.86 | 443.48 | 271,083 |
| 2025-01-10 | 450.49 | 455.99 | 446.99 | 453.02 | 441.69 | 320,029 |
| 2025-01-08 | 457.56 | 461.07 | 457.09 | 458.46 | 446.99 | 415,625 |
| 2025-01-07 | 466.85 | 470.25 | 458.52 | 460.68 | 449.15 | 266,145 |
| 2025-01-06 | 473.68 | 474.91 | 465.18 | 466.03 | 454.37 | 299,185 |
| 2025-01-03 | 477.13 | 478.60 | 473.56 | 475.06 | 463.18 | 158,739 |
| 2025-01-02 | 484.33 | 484.33 | 475.31 | 476.51 | 464.59 | 177,234 |
| 2024-12-31 | 482.68 | 487.40 | 479.22 | 480.28 | 468.26 | 159,077 |
| 2024-12-30 | 480.44 | 486.26 | 477.08 | 482.68 | 470.60 | 205,203 |
| 2024-12-27 | 490.16 | 493.00 | 482.85 | 486.56 | 474.39 | 155,216 |
| 2024-12-26 | 487.77 | 492.96 | 487.43 | 491.61 | 479.31 | 163,885 |
| 2024-12-24 | 489.89 | 492.00 | 487.70 | 491.35 | 479.06 | 110,734 |
| 2024-12-23 | 480.02 | 489.83 | 480.02 | 489.34 | 477.10 | 264,303 |
| 2024-12-20 | 484.59 | 485.68 | 470.33 | 483.52 | 471.42 | 922,801 |
| 2024-12-19 | 459.15 | 496.90 | 459.15 | 489.73 | 477.48 | 666,464 |
| 2024-12-18 | 488.34 | 494.25 | 471.82 | 473.05 | 461.22 | 616,597 |
| 2024-12-17 | 485.77 | 490.66 | 482.90 | 488.81 | 476.58 | 437,675 |
| 2024-12-16 | 489.00 | 492.75 | 485.98 | 487.59 | 475.39 | 334,426 |
| 2024-12-13 | 487.38 | 490.47 | 483.97 | 488.74 | 476.51 | 240,563 |
| 2024-12-12 | 488.39 | 493.15 | 486.87 | 488.61 | 476.39 | 239,221 |
| 2024-12-11 | 484.64 | 490.87 | 484.64 | 490.04 | 477.78 | 264,842 |
| 2024-12-10 | 477.64 | 486.70 | 474.54 | 483.78 | 471.68 | 186,440 |
| 2024-12-09 | 478.67 | 481.87 | 474.99 | 477.76 | 465.81 | 213,863 |
| 2024-12-06 | 478.34 | 483.39 | 477.84 | 479.97 | 467.96 | 203,364 |
| 2024-12-05 | 483.87 | 483.93 | 477.95 | 478.37 | 466.40 | 192,810 |
| 2024-12-04 | 484.45 | 488.00 | 483.11 | 483.56 | 471.46 | 155,945 |
| 2024-12-03 | 489.00 | 489.85 | 485.33 | 485.52 | 473.37 | 208,012 |
| 2024-12-02 | 489.18 | 491.60 | 485.41 | 489.47 | 477.22 | 209,686 |
| 2024-11-29 | 490.29 | 493.81 | 489.60 | 490.67 | 478.39 | 120,206 |
| 2024-11-27 | 492.59 | 492.59 | 487.74 | 489.50 | 476.24 | 173,857 |
| 2024-11-26 | 490.37 | 496.02 | 487.83 | 490.98 | 477.68 | 230,745 |
| 2024-11-25 | 491.53 | 495.63 | 486.44 | 491.05 | 477.75 | 513,125 |
| 2024-11-22 | 488.78 | 491.22 | 485.17 | 487.62 | 474.41 | 148,640 |
| 2024-11-21 | 476.68 | 486.57 | 474.34 | 485.77 | 472.61 | 257,486 |
| 2024-11-20 | 483.68 | 483.68 | 472.24 | 474.44 | 461.59 | 260,958 |
| 2024-11-19 | 484.35 | 485.49 | 480.31 | 481.40 | 468.36 | 175,436 |
| 2024-11-18 | 482.88 | 489.65 | 482.88 | 485.93 | 472.77 | 209,211 |
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.