Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 170.95 | 170.95 | 167.08 | 169.02 | 149.46 | 273,854 |
| 2015-08-05 | 168.53 | 172.07 | 168.53 | 170.86 | 151.09 | 245,079 |
| 2015-08-04 | 166.43 | 168.63 | 166.43 | 168.44 | 148.95 | 251,418 |
| 2015-08-03 | 165.73 | 166.70 | 164.28 | 166.25 | 147.02 | 202,678 |
| 2015-07-31 | 165.75 | 166.75 | 164.18 | 165.66 | 146.49 | 173,675 |
| 2015-07-30 | 164.32 | 166.25 | 162.49 | 165.64 | 146.48 | 146,728 |
| 2015-07-29 | 163.57 | 165.35 | 162.90 | 165.06 | 145.96 | 139,313 |
| 2015-07-28 | 161.58 | 163.66 | 160.79 | 163.63 | 144.70 | 259,565 |
| 2015-07-27 | 163.23 | 163.78 | 161.13 | 161.58 | 142.89 | 188,802 |
| 2015-07-24 | 164.05 | 165.79 | 163.44 | 164.37 | 145.35 | 174,666 |
| 2015-07-23 | 165.90 | 166.34 | 163.65 | 163.86 | 144.90 | 218,605 |
| 2015-07-22 | 164.74 | 165.21 | 163.54 | 165.12 | 146.02 | 231,112 |
| 2015-07-21 | 166.60 | 167.42 | 164.85 | 165.02 | 145.93 | 203,517 |
| 2015-07-20 | 165.41 | 167.19 | 165.41 | 166.68 | 147.40 | 255,749 |
| 2015-07-17 | 166.80 | 166.85 | 164.48 | 165.15 | 146.04 | 186,084 |
| 2015-07-16 | 166.00 | 166.73 | 164.74 | 166.39 | 147.14 | 201,228 |
| 2015-07-15 | 163.51 | 165.24 | 162.59 | 164.83 | 145.76 | 348,643 |
| 2015-07-14 | 163.10 | 163.93 | 162.37 | 163.22 | 144.34 | 229,010 |
| 2015-07-13 | 163.48 | 164.25 | 162.34 | 162.92 | 144.07 | 308,569 |
| 2015-07-10 | 162.49 | 162.92 | 161.38 | 162.51 | 143.71 | 250,403 |
| 2015-07-09 | 161.90 | 161.90 | 160.31 | 160.85 | 142.24 | 346,379 |
| 2015-07-08 | 160.23 | 161.22 | 159.42 | 160.25 | 141.71 | 390,085 |
| 2015-07-07 | 163.11 | 163.29 | 159.22 | 161.31 | 142.65 | 606,925 |
| 2015-07-06 | 162.21 | 164.00 | 161.96 | 162.69 | 143.87 | 262,637 |
| 2015-07-02 | 165.00 | 165.18 | 163.01 | 163.55 | 144.63 | 303,571 |
| 2015-07-01 | 163.57 | 165.17 | 163.07 | 164.90 | 145.82 | 402,971 |
| 2015-06-30 | 163.05 | 163.94 | 162.39 | 162.51 | 143.71 | 348,199 |
| 2015-06-29 | 163.53 | 165.31 | 162.11 | 162.20 | 143.43 | 270,565 |
| 2015-06-26 | 165.61 | 166.20 | 164.72 | 165.12 | 146.02 | 239,449 |
| 2015-06-25 | 164.30 | 165.27 | 163.86 | 164.95 | 145.87 | 222,858 |
| 2015-06-24 | 165.50 | 166.08 | 163.58 | 163.75 | 144.80 | 181,711 |
| 2015-06-23 | 163.71 | 166.41 | 162.90 | 166.13 | 146.91 | 385,495 |
| 2015-06-22 | 164.93 | 165.13 | 162.78 | 163.52 | 144.60 | 446,657 |
| 2015-06-19 | 164.75 | 165.03 | 163.23 | 164.28 | 145.27 | 387,118 |
| 2015-06-18 | 164.36 | 165.48 | 163.92 | 164.93 | 145.85 | 525,176 |
| 2015-06-17 | 163.30 | 166.33 | 162.60 | 164.14 | 145.15 | 961,183 |
| 2015-06-16 | 167.06 | 167.98 | 160.76 | 161.74 | 143.03 | 871,147 |
| 2015-06-15 | 164.57 | 166.18 | 163.59 | 165.49 | 146.34 | 330,305 |
| 2015-06-12 | 165.95 | 166.31 | 164.77 | 165.74 | 146.56 | 182,594 |
| 2015-06-11 | 166.28 | 167.05 | 165.37 | 166.43 | 147.17 | 217,661 |
| 2015-06-10 | 164.68 | 166.20 | 163.57 | 165.88 | 146.69 | 315,982 |
| 2015-06-09 | 163.65 | 164.21 | 162.10 | 163.42 | 144.51 | 247,351 |
| 2015-06-08 | 164.63 | 165.23 | 163.28 | 163.55 | 144.63 | 276,310 |
| 2015-06-05 | 165.26 | 165.26 | 163.32 | 164.63 | 145.58 | 351,573 |
| 2015-06-04 | 167.30 | 167.30 | 164.99 | 165.16 | 146.05 | 269,305 |
| 2015-06-03 | 166.89 | 168.70 | 166.39 | 166.80 | 147.50 | 289,779 |
| 2015-06-02 | 166.05 | 166.98 | 165.15 | 166.44 | 147.18 | 218,995 |
| 2015-06-01 | 165.33 | 166.99 | 164.61 | 166.74 | 147.45 | 303,432 |
| 2015-05-29 | 166.24 | 167.54 | 164.83 | 165.17 | 146.06 | 266,104 |
| 2015-05-28 | 166.77 | 167.10 | 165.80 | 165.96 | 146.76 | 260,619 |
| 2015-05-27 | 165.06 | 167.49 | 164.29 | 166.72 | 147.43 | 223,505 |
| 2015-05-26 | 165.59 | 166.62 | 164.29 | 164.95 | 145.48 | 291,349 |
| 2015-05-22 | 167.51 | 167.95 | 166.43 | 166.59 | 146.92 | 164,770 |
| 2015-05-21 | 167.20 | 167.96 | 166.54 | 167.70 | 147.90 | 229,896 |
| 2015-05-20 | 168.19 | 168.62 | 167.19 | 167.52 | 147.74 | 159,437 |
| 2015-05-19 | 167.14 | 168.61 | 166.67 | 167.86 | 148.04 | 247,091 |
| 2015-05-18 | 164.87 | 166.68 | 164.47 | 166.57 | 146.91 | 324,599 |
| 2015-05-15 | 165.32 | 166.03 | 164.51 | 165.25 | 145.74 | 160,532 |
| 2015-05-14 | 163.00 | 165.14 | 162.91 | 165.11 | 145.62 | 220,482 |
| 2015-05-13 | 161.93 | 162.93 | 161.19 | 162.85 | 143.62 | 216,281 |
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.
