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 |
| 2026-09-17 | 273.34 | 281.31 | 270.76 | 278.85 | 278.85 | 522,357 |
| 2026-09-16 | 274.44 | 277.14 | 271.06 | 276.41 | 276.41 | 700,633 |
| 2026-09-15 | 273.45 | 284.89 | 270.60 | 277.09 | 277.09 | 813,085 |
| 2026-09-14 | 269.89 | 282.63 | 269.67 | 276.93 | 276.93 | 1,075,137 |
| 2026-09-11 | 264.90 | 265.00 | 255.87 | 259.71 | 259.71 | 1,018,167 |
| 2026-09-10 | 279.26 | 283.16 | 262.29 | 262.93 | 262.93 | 1,496,407 |
| 2026-09-09 | 287.93 | 287.95 | 279.16 | 279.17 | 279.17 | 785,034 |
| 2026-09-08 | 302.68 | 302.79 | 288.81 | 289.00 | 289.00 | 1,788,902 |
| 2026-09-04 | 305.72 | 306.11 | 299.57 | 301.96 | 301.96 | 633,305 |
| 2026-09-03 | 310.51 | 320.48 | 307.93 | 312.96 | 312.96 | 637,617 |
| 2026-09-02 | 301.49 | 309.09 | 299.00 | 306.07 | 306.07 | 524,140 |
| 2026-09-01 | 310.97 | 315.00 | 303.60 | 305.44 | 305.44 | 952,146 |
| 2026-08-31 | 307.17 | 314.51 | 303.65 | 313.55 | 313.55 | 1,079,052 |
| 2026-08-28 | 308.69 | 309.79 | 302.98 | 308.98 | 307.82 | 715,269 |
| 2026-08-27 | 296.70 | 309.39 | 290.31 | 304.47 | 303.33 | 857,225 |
| 2026-08-26 | 291.47 | 298.00 | 290.44 | 295.45 | 294.34 | 831,731 |
| 2026-08-25 | 298.96 | 303.26 | 295.70 | 296.08 | 294.97 | 2,059,827 |
| 2026-08-24 | 299.85 | 308.47 | 298.95 | 305.31 | 304.16 | 649,510 |
| 2026-08-21 | 298.57 | 302.22 | 296.56 | 299.91 | 298.78 | 499,252 |
| 2026-08-20 | 297.65 | 304.30 | 293.58 | 300.06 | 298.93 | 958,196 |
| 2026-08-19 | 285.92 | 302.67 | 285.45 | 298.10 | 296.98 | 689,825 |
| 2026-08-18 | 280.30 | 290.88 | 278.79 | 285.41 | 284.34 | 639,502 |
| 2026-08-17 | 281.50 | 282.22 | 274.95 | 276.76 | 275.72 | 343,541 |
| 2026-08-14 | 288.57 | 288.57 | 278.82 | 283.49 | 282.43 | 1,324,596 |
| 2026-08-13 | 277.76 | 289.45 | 274.50 | 287.18 | 286.10 | 686,865 |
| 2026-08-12 | 277.90 | 282.91 | 274.33 | 277.99 | 276.95 | 478,355 |
| 2026-08-11 | 281.10 | 284.96 | 277.00 | 282.95 | 281.89 | 461,449 |
| 2026-08-10 | 282.56 | 287.83 | 282.14 | 284.12 | 283.05 | 703,020 |
| 2026-08-07 | 275.75 | 286.73 | 275.75 | 285.57 | 284.50 | 941,086 |
| 2026-08-06 | 276.89 | 278.91 | 272.00 | 274.58 | 273.55 | 851,548 |
| 2026-08-05 | 280.55 | 280.55 | 273.24 | 278.03 | 276.99 | 729,212 |
| 2026-08-04 | 264.57 | 276.50 | 264.49 | 274.49 | 273.46 | 824,590 |
| 2026-08-03 | 269.99 | 276.51 | 266.39 | 269.68 | 268.67 | 497,915 |
| 2026-07-31 | 261.21 | 264.37 | 254.99 | 263.20 | 262.21 | 674,440 |
| 2026-07-30 | 274.18 | 279.39 | 261.89 | 263.03 | 262.04 | 1,148,839 |
| 2026-07-29 | 283.66 | 295.58 | 281.35 | 282.04 | 280.98 | 1,298,854 |
| 2026-07-28 | 269.49 | 287.89 | 269.49 | 283.87 | 282.80 | 1,642,676 |
| 2026-07-27 | 260.22 | 270.31 | 256.27 | 265.90 | 264.90 | 1,759,307 |
| 2026-07-24 | 247.52 | 256.10 | 246.02 | 254.36 | 253.41 | 824,166 |
Page 1 of 3 · 126 trading daysOlder →
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.