Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 493.56 | 494.77 | 481.10 | 483.90 | 470.79 | 375,391 |
| 2024-11-14 | 490.97 | 499.87 | 487.55 | 495.72 | 482.29 | 379,557 |
| 2024-11-13 | 483.74 | 494.07 | 483.13 | 490.83 | 477.53 | 339,714 |
| 2024-11-12 | 480.41 | 487.00 | 479.62 | 484.27 | 471.15 | 357,980 |
| 2024-11-11 | 478.96 | 484.54 | 478.96 | 481.85 | 468.80 | 262,009 |
| 2024-11-08 | 474.93 | 481.66 | 473.90 | 477.46 | 464.53 | 256,149 |
| 2024-11-07 | 479.12 | 481.59 | 472.43 | 473.88 | 461.04 | 263,369 |
| 2024-11-06 | 476.82 | 481.48 | 467.24 | 478.47 | 465.51 | 366,398 |
| 2024-11-05 | 461.58 | 469.46 | 461.26 | 467.96 | 455.28 | 225,392 |
| 2024-11-04 | 457.94 | 461.96 | 454.27 | 461.81 | 449.30 | 219,387 |
| 2024-11-01 | 453.68 | 459.69 | 452.02 | 458.80 | 446.37 | 190,205 |
| 2024-10-31 | 453.80 | 458.69 | 452.90 | 454.06 | 441.76 | 261,432 |
| 2024-10-30 | 460.71 | 464.39 | 453.52 | 453.80 | 441.51 | 212,249 |
| 2024-10-29 | 459.37 | 465.33 | 456.30 | 460.09 | 447.63 | 210,500 |
| 2024-10-28 | 458.37 | 460.06 | 456.68 | 459.29 | 446.85 | 159,009 |
| 2024-10-25 | 459.37 | 460.02 | 453.38 | 454.94 | 442.62 | 199,958 |
| 2024-10-24 | 463.63 | 463.63 | 456.58 | 456.63 | 444.26 | 254,200 |
| 2024-10-23 | 465.47 | 467.98 | 461.84 | 463.77 | 451.21 | 189,678 |
| 2024-10-22 | 466.99 | 466.99 | 462.88 | 465.07 | 452.47 | 149,549 |
| 2024-10-21 | 469.47 | 470.15 | 466.67 | 468.93 | 456.23 | 173,843 |
| 2024-10-18 | 474.06 | 474.06 | 470.48 | 471.53 | 458.76 | 255,897 |
| 2024-10-17 | 473.49 | 474.83 | 468.55 | 472.47 | 459.67 | 217,901 |
| 2024-10-16 | 468.01 | 474.29 | 467.88 | 470.46 | 457.72 | 285,787 |
| 2024-10-15 | 464.55 | 475.37 | 464.55 | 469.11 | 456.40 | 204,238 |
| 2024-10-14 | 458.27 | 463.09 | 456.29 | 461.85 | 449.34 | 168,318 |
| 2024-10-11 | 455.39 | 457.66 | 449.18 | 456.81 | 444.44 | 207,013 |
| 2024-10-10 | 454.11 | 459.19 | 452.62 | 454.03 | 441.73 | 143,311 |
| 2024-10-09 | 452.16 | 458.55 | 452.16 | 455.72 | 443.38 | 205,819 |
| 2024-10-08 | 450.96 | 457.43 | 450.25 | 456.83 | 444.46 | 235,545 |
| 2024-10-07 | 455.61 | 455.61 | 448.81 | 449.74 | 437.56 | 194,079 |
| 2024-10-04 | 462.30 | 462.30 | 454.13 | 457.00 | 444.62 | 178,940 |
| 2024-10-03 | 454.03 | 459.51 | 453.15 | 459.09 | 446.65 | 164,364 |
| 2024-10-02 | 454.28 | 458.46 | 453.89 | 457.01 | 444.63 | 184,306 |
| 2024-10-01 | 455.09 | 458.21 | 450.64 | 454.98 | 442.66 | 195,687 |
| 2024-09-30 | 459.41 | 460.57 | 456.42 | 459.85 | 447.39 | 177,433 |
| 2024-09-27 | 458.94 | 460.68 | 456.94 | 458.49 | 446.07 | 194,631 |
| 2024-09-26 | 456.15 | 461.61 | 454.07 | 455.67 | 443.33 | 297,286 |
| 2024-09-25 | 465.54 | 465.54 | 455.32 | 457.81 | 445.41 | 312,634 |
| 2024-09-24 | 469.18 | 469.18 | 461.43 | 463.77 | 451.21 | 245,244 |
| 2024-09-23 | 466.80 | 471.50 | 465.42 | 468.73 | 456.03 | 310,702 |
| 2024-09-20 | 465.00 | 470.00 | 457.52 | 465.91 | 453.29 | 583,059 |
| 2024-09-19 | 464.56 | 475.25 | 451.80 | 469.48 | 456.76 | 670,978 |
| 2024-09-18 | 448.48 | 450.38 | 444.97 | 446.81 | 434.71 | 437,627 |
| 2024-09-17 | 455.40 | 457.59 | 448.15 | 448.28 | 436.14 | 467,579 |
| 2024-09-16 | 447.15 | 457.80 | 446.69 | 453.98 | 441.68 | 477,762 |
| 2024-09-13 | 441.48 | 446.14 | 439.37 | 445.36 | 433.30 | 422,670 |
| 2024-09-12 | 438.36 | 440.34 | 432.34 | 439.88 | 427.96 | 274,947 |
| 2024-09-11 | 439.08 | 439.08 | 425.79 | 437.54 | 425.69 | 508,841 |
| 2024-09-10 | 428.33 | 441.66 | 427.95 | 440.73 | 428.79 | 469,104 |
| 2024-09-09 | 426.37 | 429.62 | 422.97 | 428.90 | 417.28 | 426,637 |
| 2024-09-06 | 427.76 | 430.53 | 421.57 | 424.03 | 412.54 | 226,207 |
| 2024-09-05 | 431.54 | 431.68 | 424.24 | 427.01 | 415.44 | 241,022 |
| 2024-09-04 | 428.12 | 434.92 | 426.96 | 430.57 | 418.91 | 325,904 |
| 2024-09-03 | 416.59 | 429.21 | 416.59 | 426.65 | 415.09 | 485,840 |
| 2024-08-30 | 417.49 | 423.12 | 414.89 | 422.84 | 411.39 | 406,067 |
| 2024-08-29 | 416.22 | 418.99 | 415.51 | 417.63 | 405.31 | 145,578 |
| 2024-08-28 | 411.53 | 415.08 | 410.27 | 413.26 | 401.06 | 253,487 |
| 2024-08-27 | 408.97 | 412.90 | 408.97 | 411.71 | 399.56 | 237,487 |
| 2024-08-26 | 411.37 | 415.83 | 409.35 | 410.29 | 398.18 | 169,604 |
| 2024-08-23 | 411.22 | 412.07 | 407.48 | 408.97 | 396.90 | 206,879 |
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.