Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 175.55 | 176.58 | 174.10 | 175.12 | 155.29 | 396,326 |
| 2015-10-29 | 175.49 | 175.84 | 173.15 | 175.28 | 155.43 | 299,733 |
| 2015-10-28 | 174.47 | 175.63 | 173.47 | 175.54 | 155.66 | 248,925 |
| 2015-10-27 | 175.65 | 176.46 | 172.68 | 173.89 | 154.20 | 539,314 |
| 2015-10-26 | 176.06 | 177.14 | 175.08 | 175.97 | 156.05 | 208,589 |
| 2015-10-23 | 174.48 | 177.28 | 173.50 | 176.01 | 156.08 | 398,848 |
| 2015-10-22 | 169.42 | 173.40 | 168.57 | 173.36 | 153.73 | 383,451 |
| 2015-10-21 | 168.66 | 169.55 | 166.87 | 168.21 | 149.16 | 358,348 |
| 2015-10-20 | 167.42 | 168.14 | 165.92 | 168.00 | 148.98 | 239,768 |
| 2015-10-19 | 165.11 | 168.38 | 164.07 | 167.57 | 148.60 | 317,934 |
| 2015-10-16 | 165.18 | 165.89 | 163.62 | 165.37 | 146.65 | 165,671 |
| 2015-10-15 | 162.75 | 165.09 | 162.75 | 164.59 | 145.95 | 265,322 |
| 2015-10-14 | 163.57 | 164.53 | 161.52 | 161.96 | 143.62 | 121,401 |
| 2015-10-13 | 163.61 | 165.05 | 162.98 | 163.52 | 145.01 | 249,020 |
| 2015-10-12 | 163.52 | 164.93 | 161.21 | 164.26 | 145.66 | 141,599 |
| 2015-10-09 | 162.35 | 163.82 | 161.79 | 163.59 | 145.07 | 229,582 |
| 2015-10-08 | 161.16 | 163.07 | 160.20 | 162.64 | 144.23 | 201,705 |
| 2015-10-07 | 161.18 | 162.33 | 160.19 | 161.70 | 143.39 | 240,261 |
| 2015-10-06 | 160.74 | 161.27 | 159.39 | 160.63 | 142.44 | 303,683 |
| 2015-10-05 | 162.57 | 163.22 | 159.75 | 161.01 | 142.78 | 261,493 |
| 2015-10-02 | 157.62 | 161.49 | 156.50 | 161.38 | 143.11 | 220,085 |
| 2015-10-01 | 160.38 | 161.36 | 158.13 | 159.95 | 141.84 | 282,767 |
| 2015-09-30 | 157.51 | 160.39 | 157.21 | 159.81 | 141.72 | 360,461 |
| 2015-09-29 | 156.81 | 157.40 | 155.03 | 156.06 | 138.39 | 409,639 |
| 2015-09-28 | 158.66 | 160.19 | 155.91 | 156.38 | 138.67 | 244,424 |
| 2015-09-25 | 160.89 | 161.62 | 158.65 | 159.85 | 141.75 | 333,294 |
| 2015-09-24 | 161.63 | 161.63 | 158.80 | 159.43 | 141.38 | 464,183 |
| 2015-09-23 | 162.67 | 165.00 | 162.34 | 163.10 | 144.63 | 315,648 |
| 2015-09-22 | 166.93 | 167.17 | 161.36 | 162.67 | 144.25 | 469,724 |
| 2015-09-21 | 164.91 | 167.12 | 164.77 | 165.93 | 147.14 | 399,474 |
| 2015-09-18 | 164.14 | 166.46 | 163.91 | 164.32 | 145.72 | 544,379 |
| 2015-09-17 | 166.01 | 167.68 | 165.27 | 165.72 | 146.96 | 202,190 |
| 2015-09-16 | 166.38 | 167.42 | 165.78 | 166.35 | 147.52 | 207,651 |
| 2015-09-15 | 165.85 | 167.41 | 164.96 | 166.36 | 147.52 | 235,815 |
| 2015-09-14 | 164.63 | 165.87 | 164.01 | 165.17 | 146.47 | 240,568 |
| 2015-09-11 | 161.58 | 164.70 | 161.37 | 164.54 | 145.91 | 176,341 |
| 2015-09-10 | 160.52 | 163.54 | 160.52 | 162.12 | 143.76 | 184,944 |
| 2015-09-09 | 163.17 | 164.31 | 160.56 | 160.99 | 142.76 | 214,761 |
| 2015-09-08 | 158.43 | 162.11 | 157.85 | 161.81 | 143.49 | 361,821 |
| 2015-09-04 | 156.53 | 158.02 | 154.71 | 155.73 | 138.10 | 169,538 |
| 2015-09-03 | 156.23 | 159.83 | 156.23 | 158.40 | 140.47 | 196,511 |
| 2015-09-02 | 155.13 | 156.08 | 153.00 | 156.01 | 138.35 | 227,931 |
| 2015-09-01 | 155.19 | 155.74 | 153.00 | 153.37 | 136.00 | 318,895 |
| 2015-08-31 | 159.73 | 159.96 | 157.28 | 157.92 | 140.04 | 237,568 |
| 2015-08-28 | 163.95 | 164.40 | 159.00 | 160.25 | 142.11 | 270,515 |
| 2015-08-27 | 158.69 | 160.19 | 155.62 | 159.36 | 141.32 | 180,648 |
| 2015-08-26 | 156.95 | 157.95 | 151.80 | 157.62 | 139.38 | 429,343 |
| 2015-08-25 | 156.86 | 157.00 | 153.36 | 153.91 | 136.10 | 592,933 |
| 2015-08-24 | 153.69 | 158.83 | 140.00 | 153.35 | 135.61 | 615,144 |
| 2015-08-21 | 164.90 | 165.90 | 161.40 | 161.97 | 143.23 | 400,633 |
| 2015-08-20 | 170.00 | 170.09 | 166.22 | 166.61 | 147.33 | 222,841 |
| 2015-08-19 | 171.67 | 172.80 | 170.97 | 171.20 | 151.39 | 184,383 |
| 2015-08-18 | 172.90 | 174.03 | 172.36 | 172.90 | 152.90 | 114,035 |
| 2015-08-17 | 170.45 | 173.44 | 169.54 | 173.20 | 153.16 | 227,239 |
| 2015-08-14 | 169.72 | 171.39 | 169.27 | 171.14 | 151.34 | 161,050 |
| 2015-08-13 | 168.09 | 170.97 | 167.65 | 169.86 | 150.21 | 145,940 |
| 2015-08-12 | 167.90 | 168.94 | 165.88 | 167.91 | 148.48 | 292,124 |
| 2015-08-11 | 170.11 | 170.60 | 168.45 | 169.11 | 149.54 | 281,693 |
| 2015-08-10 | 170.61 | 172.29 | 170.32 | 171.42 | 151.59 | 165,335 |
| 2015-08-07 | 168.97 | 169.94 | 166.98 | 169.82 | 150.17 | 193,636 |
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.
