Factset Research Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	306.22	310.00	295.74	301.67	301.67	571,944
2026-10-15	294.50	304.56	289.75	301.83	301.83	729,521
2026-10-14	291.06	294.00	287.96	289.74	289.74	604,818
2026-10-13	291.51	296.40	290.81	290.82	290.82	526,204
2026-10-12	290.78	295.54	287.71	288.67	288.67	585,875
2026-10-09	289.29	292.86	282.69	287.18	287.18	657,632
2026-10-08	273.48	288.45	273.13	286.52	286.52	1,128,606
2026-10-07	273.50	278.73	271.38	272.78	272.78	640,257
2026-10-06	275.53	276.67	271.43	272.01	272.01	617,330
2026-10-05	266.40	276.79	263.07	276.44	276.44	589,322
2026-10-02	275.44	275.44	264.47	266.00	266.00	566,722
2026-10-01	277.03	285.48	273.47	277.61	277.61	1,344,865
2026-09-30	261.99	272.23	258.50	269.95	269.95	1,491,128
2026-09-29	266.27	269.11	252.05	259.97	259.97	1,287,550
2026-09-28	270.06	271.51	264.66	267.67	267.67	762,321
2026-09-25	269.87	276.58	269.38	273.08	273.08	406,410
2026-09-24	281.94	285.34	270.56	271.25	271.25	679,984
2026-09-23	276.75	283.69	275.83	279.43	279.43	434,066
2026-09-22	288.16	288.90	276.36	276.42	276.42	789,180
2026-09-21	285.13	289.78	281.88	284.10	284.10	669,679
2026-09-18	277.71	286.68	273.46	283.83	283.83	1,194,618

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.